Optionistics

ARVN Stock Prices

Data as of

Last
7.60
Change
+0.15
Open
7.39
Previous
7.45
High
7.67
Low
7.30
Bid
-
Ask
-
Volume
889,805
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.714
Hist Vol
0.545
Opt Volume
436
Open Int
7,808

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20267.397.677.307.60+0.15889,8054360.7140.545
Oct 27, 20267.317.537.227.45+0.14800,825100.6790.545
Oct 26, 20267.327.417.237.31+0.01724,8381390.7180.547
Oct 23, 20267.707.707.207.30-0.42643,1592080.6650.547
Oct 22, 20267.537.747.407.72+0.17620,1421,8940.0000.544
Oct 21, 20267.627.797.547.56-0.11653,39120.6610.545
Oct 20, 20267.287.747.287.66+0.40539,5401480.5840.545
Oct 19, 20267.067.296.957.26+0.29795,5321,2890.5250.543
Oct 16, 20267.167.306.936.97-0.19759,1303800.6550.541
Oct 15, 20266.887.186.837.16+0.34603,9412350.6080.541
Oct 14, 20266.776.966.746.82-0.02856,9593880.6480.538
Oct 13, 20267.547.546.806.84-0.61851,8441130.7010.540
Oct 12, 20267.737.737.447.45-0.19500,635920.5670.534
Oct 9, 20267.467.747.467.64+0.13559,961850.5550.534
Oct 8, 20267.377.557.257.51+0.061,016,599431.1880.534
Oct 7, 20267.257.467.227.45+0.14601,468700.5540.536
Oct 6, 20267.497.497.287.31-0.15579,7763760.7400.537
Oct 5, 20267.467.517.227.46+0.05625,8481780.5510.536
Oct 2, 20267.517.527.307.41+0.00583,915680.6640.537
Oct 1, 20267.747.827.437.43-0.31807,023200.6590.538
Sep 30, 20267.558.047.447.74+0.241,061,0198300.5770.541
Sep 29, 20267.497.527.367.50-0.01496,01250.5890.540
Sep 28, 20267.547.577.387.51-0.08512,0591030.6650.541
Sep 25, 20267.787.817.547.59-0.20713,3444130.6220.545
Sep 24, 20267.817.827.397.79-0.041,218,0073340.7460.544
Sep 23, 20268.608.647.827.83-0.68761,2862620.5470.545
Sep 22, 20268.378.578.308.51+0.21685,1651190.5050.538
Sep 21, 20268.378.448.218.30+0.01639,8359780.5110.538
Sep 18, 20268.298.358.198.29-0.021,756,4703730.5680.539
Sep 17, 20268.298.468.178.31+0.15532,8531010.0000.539
Sep 16, 20268.318.338.058.16-0.10742,605410.5880.538
Sep 15, 20268.348.398.098.26-0.142,522,557240.5400.538
Sep 14, 20268.498.708.398.40-0.051,471,569320.8480.538
Sep 11, 20268.828.928.378.46-0.26744,8713080.9140.538
Sep 10, 20268.678.788.478.71-0.05776,211200.6290.537
Sep 9, 20269.099.108.758.76-0.32735,9693760.5300.538
Sep 8, 20269.239.348.979.08+0.00570,1371300.5180.537
Sep 4, 20269.319.469.229.39+0.08449,294240.6030.536
Sep 3, 20269.689.699.219.31-0.28501,3721260.5640.538
Sep 2, 20269.289.649.279.59+0.31547,9696740.5340.537
Sep 1, 20269.149.309.069.28+0.08491,080720.4990.536
Aug 31, 20269.129.278.969.20+0.02659,7542280.5220.537
Aug 28, 20269.179.249.039.18-0.06600,3364510.5000.537
Aug 27, 20269.279.439.159.24-0.08526,729630.5280.538
Aug 26, 20269.539.559.289.32-0.28532,422610.5860.543
Aug 25, 20269.399.749.399.60+0.26530,2601650.5550.542
Aug 24, 20269.289.399.069.34-0.03500,3577460.4840.542
Aug 21, 20269.029.399.009.37+0.34951,7514170.5770.542
Aug 20, 20269.559.638.979.03-0.65601,4932790.5390.541
Aug 19, 20269.449.699.449.68+0.42494,1342730.5900.536
Aug 18, 20269.199.339.109.26+0.06554,7284700.5380.535
Aug 17, 20268.919.268.899.20+0.23583,5273520.6410.535
Aug 14, 20268.918.988.728.97-0.04460,996290.6460.534
Aug 13, 20268.919.098.869.01+0.14938,925150.5560.534
Aug 12, 20268.998.998.718.87-0.12524,410170.6080.536
Aug 11, 20268.999.128.868.99+0.00571,799170.6750.536
Aug 10, 20268.709.028.598.99+0.24671,6041070.6170.538
Aug 7, 20268.818.988.648.75+0.071,217,5211120.6760.538
Aug 6, 20268.408.728.378.68+0.282,575,5971050.5380.539
Aug 5, 20268.828.918.218.40-0.601,570,1204450.6320.564
Aug 4, 20268.339.658.339.00+0.943,031,8441,3920.6290.560
Aug 3, 20268.108.177.928.06+0.03716,2271500.6790.549
Jul 31, 20268.248.247.908.03-0.27687,860240.6820.549
Jul 30, 20268.118.318.108.30+0.08548,11140.7000.548
Jul 29, 20268.188.348.098.22+0.02740,473580.6230.548
Jul 28, 20268.268.328.028.20-0.02551,9121400.6110.549

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.