Optionistics

ARMG Stock Prices

Data as of

Last
8.04
Change
-0.83
Open
8.65
Previous
8.87
High
8.77
Low
7.20
Bid
-
Ask
-
Volume
545,768
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
133.4%
Hist Vol
160.8%
Opt Volume
159
Open Int
7,053

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 20268.658.777.208.04-0.83545,7681591.3341.608
Nov 12, 20268.029.327.998.87-0.34435,2821431.5101.609
Nov 11, 20268.289.538.009.21+1.801,120,7023171.6791.609
Nov 10, 20267.407.816.967.41-0.41895,7131211.6001.595
Nov 9, 20267.058.126.957.82+0.92755,0503081.5881.594
Nov 6, 20267.107.126.556.90+0.60697,3221831.4611.591
Nov 5, 20266.837.126.026.30-2.311,780,0266551.5711.588
Nov 4, 20269.5010.248.408.61-0.981,742,8626141.8051.557
Nov 3, 20269.419.959.369.59+0.53381,1711111.7611.556
Nov 2, 202610.1610.169.019.06-0.87754,3711171.7671.555
Oct 30, 202610.0210.289.189.93-2.51900,5535011.5781.553
Oct 29, 202612.2612.8111.9812.44-0.82697,726951.4461.538
Oct 28, 202612.7113.3712.4313.26+1.00831,1901681.3741.537
Oct 27, 202612.0112.3811.7912.26+0.35909,6222121.5401.536
Oct 26, 202610.8112.1410.6711.91+1.31707,5681761.5061.538
Oct 23, 202610.7711.0910.4410.60-0.03397,4751321.4421.534
Oct 22, 202611.3111.4810.4110.63-1.78820,6192271.5261.534
Oct 21, 202612.3612.6011.6412.41+0.57544,9212421.3541.527
Oct 20, 202612.1012.5111.4111.84-0.86662,3751891.4001.526
Oct 19, 202613.6613.6612.7012.70+0.09638,8842521.5611.526
Oct 16, 202614.0914.0912.5012.61-2.04857,1764441.4981.528
Oct 15, 202612.8314.7612.5514.65+0.761,170,4624161.3401.520
Oct 14, 202615.3115.3113.8113.89-2.161,217,4686631.4301.523
Oct 13, 202614.8116.6614.5916.05+0.011,498,3015791.3801.516
Oct 12, 202616.7617.0815.8116.04-1.46619,5367711.2111.530
Oct 9, 202619.3019.5417.4017.50-1.271,153,6817101.2681.542
Oct 8, 202620.0120.1918.0718.77-2.821,700,3047211.3691.541
Oct 7, 202621.0522.4820.9821.59-1.221,055,7535091.3661.537
Oct 6, 202623.6623.7022.5922.81-0.031,277,2563301.2651.536
Oct 5, 202623.6024.0022.4222.84-0.68998,8573141.3461.537
Oct 2, 202623.4525.1722.9423.52+0.002,881,0481,1281.3861.537
Oct 1, 202621.5622.1020.7221.40+0.391,325,7771741.3501.534
Sep 30, 202621.7821.7820.1221.01-0.591,528,8414021.2941.538
Sep 29, 202621.1822.6520.7121.60+1.411,892,2847021.4291.538
Sep 28, 202623.6223.9019.5120.19-4.292,647,3111,2971.4381.536
Sep 25, 202625.7426.7524.3824.48+0.622,128,7253711.3731.523
Sep 24, 202626.1327.2023.3723.86-4.432,998,8138391.3741.524
Sep 23, 202628.0029.0926.9528.29-0.081,254,5813781.3961.515
Sep 22, 202626.0428.6526.0028.37+1.621,937,4881,2061.4151.515
Sep 21, 202622.4726.9122.4426.75+6.863,431,2212,1541.4831.514
Sep 18, 202619.0519.9217.9319.89+1.44983,0744971.1631.486
Sep 17, 202618.0718.7017.3118.45+2.661,283,7116251.3451.488
Sep 16, 202616.1916.8715.3315.79+0.29611,6781711.2571.479
Sep 15, 202615.5416.9315.3515.50+0.37666,1031961.2701.479
Sep 14, 202615.5216.5815.0215.13-3.601,113,7453521.4251.480
Sep 11, 202617.8719.1917.1618.73+1.34635,7223271.3371.465
Sep 10, 202617.1417.9016.9317.39-1.46461,3001441.2811.463
Sep 9, 202618.4320.3118.4318.85+0.41871,9673191.4341.470
Sep 8, 202618.3619.3017.5218.44+0.00962,2223401.4451.470
Sep 4, 202616.7417.6116.5717.19+1.27998,9074661.1271.468
Sep 3, 202614.6016.1413.8015.92+0.93678,7274011.1951.467
Sep 2, 202614.9115.1314.2914.99+0.05310,7632091.2381.466
Sep 1, 202614.8615.1314.2714.94-0.96383,5412361.1841.466
Aug 31, 202615.5916.1315.4415.90+0.33267,245741.1691.467
Aug 28, 202617.3017.3015.5215.57-2.24512,3303201.1421.468
Aug 27, 202618.1319.5017.0517.81+0.52893,0464071.2381.462
Aug 26, 202615.7317.5115.6317.29+1.261,057,1311911.3531.462
Aug 25, 202616.3816.8615.9216.03+0.37534,3771901.2851.460
Aug 24, 202615.4315.8814.9015.66-0.63323,8072931.3281.460
Aug 21, 202617.4618.0016.1716.29-1.03541,9751,1431.3711.461
Aug 20, 202616.7717.3716.2417.32+0.17329,3031421.4801.460
Aug 19, 202618.0819.6716.0617.15-0.54466,9873641.3631.461
Aug 18, 202618.4118.5016.8517.69-2.81966,7434901.3781.464
Aug 17, 202622.5422.8120.4120.50-1.221,227,6214901.4941.456
Aug 14, 202621.4022.0521.0021.72+0.06600,500871.3201.455
Aug 13, 202620.0123.3419.7121.66+1.101,550,5913911.5551.455

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.