Optionistics

CAIE Stock Prices

Data as of

Last
25.84
Change
-0.08
Open
25.76
Previous
25.92
High
25.89
Low
25.70
Bid
-
Ask
-
Volume
613,485
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
0.0%
Hist Vol
11.9%
Opt Volume
0
Open Int
805

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 202625.7625.8925.7025.84-0.08613,48500.0000.119
Nov 9, 202625.7225.9725.6725.92+0.421,186,520280.1370.119
Nov 6, 202625.5025.6725.4725.50+0.05799,3471610.2150.118
Nov 5, 202626.1826.2325.4225.45-0.801,186,0952600.1780.118
Nov 4, 202626.2526.2926.1426.25+0.29971,802110.0000.114
Nov 3, 202625.9326.0025.9025.96+0.07573,52910.0000.114
Nov 2, 202626.1126.1425.8725.89-0.35880,3131510.0890.115
Oct 30, 202626.4726.4726.0926.24-0.32928,8413120.2890.114
Oct 29, 202626.6226.6426.5326.56-0.14689,73700.0000.114
Oct 28, 202626.6626.7026.5626.70+0.10642,28650.1650.114
Oct 27, 202626.5926.6326.4826.60+0.13558,496170.0000.114
Oct 26, 202626.3426.5126.3426.47+0.16672,69210.1670.114
Oct 23, 202626.3426.4126.2826.31-0.13546,192180.1770.114
Oct 22, 202626.4926.5026.3126.44-0.15951,65290.0000.114
Oct 21, 202626.5126.6326.4726.59+0.08678,109400.1330.114
Oct 20, 202626.3726.5826.3726.51+0.11681,309640.0890.114
Oct 19, 202626.5026.5326.4026.40+0.06656,87530.1050.114
Oct 16, 202626.8526.8526.2326.34-0.41789,350150.0930.114
Oct 15, 202626.4726.7626.3626.75+0.17713,772250.0620.113
Oct 14, 202626.8726.8726.4726.58-0.31905,12320.0000.113
Oct 13, 202626.8226.9526.8226.89-0.03549,77330.1020.113
Oct 12, 202627.0027.0126.8826.92-0.01481,49680.1580.114
Oct 9, 202626.7526.9726.7526.93+0.21547,24840.0570.119
Oct 8, 202626.7526.8526.6226.72-0.17656,17030.0000.118
Oct 7, 202626.8526.9026.7526.89-0.02624,88510.1480.118
Oct 6, 202626.8226.9826.8226.91+0.11559,27440.1450.118
Oct 5, 202626.5926.8226.5926.80+0.21429,512170.1500.118
Oct 2, 202626.6326.6926.5226.59+0.00708,323400.1360.118
Oct 1, 202626.4026.4526.1626.41-0.211,485,04630.1240.118
Sep 30, 202626.6826.8726.5826.62-0.06608,643120.1450.118
Sep 29, 202626.8126.8126.6226.68-0.07589,677300.1230.118
Sep 28, 202626.8826.8826.6626.75-0.24738,71410.1960.118
Sep 25, 202626.9027.0126.7526.99+0.131,072,761410.0710.118
Sep 24, 202626.7626.8926.6526.86+0.02878,013120.1780.118
Sep 23, 202627.0027.0526.7826.84-0.17689,14690.1400.118
Sep 22, 202627.1027.1026.9927.01+0.00696,267400.1480.118
Sep 21, 202626.7427.0626.7427.01+0.37647,336240.0810.118
Sep 18, 202626.6526.6526.4826.64+0.06682,76890.1310.117
Sep 17, 202626.5926.6126.4626.58+0.33771,275690.1870.117
Sep 16, 202626.4226.5426.1226.25-0.16682,26910.0000.117
Sep 15, 202626.5226.5226.3126.41-0.11514,5741020.0000.116
Sep 14, 202626.5326.5926.4126.52-0.13699,12040.1160.116
Sep 11, 202626.6026.6726.5626.65+0.29932,97800.0000.116
Sep 10, 202626.4526.4826.3526.36-0.23734,09820.1160.116
Sep 9, 202626.6526.6726.5326.59-0.14628,28000.0000.116
Sep 8, 202626.8826.8826.7126.73+0.00729,79300.0000.116
Sep 4, 202626.9226.9826.8526.89-0.11546,391150.0950.116
Sep 3, 202626.7827.0326.7827.01+0.29424,5581220.1060.116
Sep 2, 202626.6526.7326.5626.72+0.16554,30600.0000.116
Sep 1, 202626.6726.7126.5126.56-0.53554,957140.1130.115
Aug 31, 202627.1427.1426.9927.09-0.10771,49690.1160.114
Aug 28, 202627.2627.3527.1227.19-0.05576,864130.0990.114
Aug 27, 202627.1427.2727.1027.24+0.18654,84340.1650.114
Aug 26, 202627.0427.1026.9727.06+0.00610,01910.2200.114
Aug 25, 202627.0927.0926.9627.06+0.08524,65100.0000.114
Aug 24, 202627.0127.0126.9126.98+0.01397,093140.0290.114
Aug 21, 202626.9727.0926.9526.97+0.10592,83440.0970.117
Aug 20, 202627.1027.1326.8626.87-0.27683,72330.0000.117
Aug 19, 202627.2227.2927.1227.14+0.02704,695110.1360.117
Aug 18, 202627.2427.2427.1027.12-0.15394,7021850.1300.117
Aug 17, 202627.4227.4227.2727.27-0.20463,29860.1320.117
Aug 14, 202627.5427.5427.4327.47-0.01365,85200.0000.116
Aug 13, 202627.3427.5227.3427.48+0.16448,18570.1540.116
Aug 12, 202627.3127.3727.3027.32+0.08584,388300.1600.116
Aug 11, 202627.3827.3827.2327.24-0.06366,510140.0990.118
Aug 10, 202627.3027.3827.2627.30-0.06688,357160.0690.118

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.