Optionistics

CIG Stock Prices

Data as of

Last
1.90
Change
+0.04
Open
1.87
Previous
1.86
High
1.91
Low
1.86
Bid
-
Ask
-
Volume
2,578,736
Trades
-
Dividend
0.00
Yield
0.00%
Ex-Div
May 15, 2017
Split Date
Jan 13, 2014
Impl Vol
58.1%
Hist Vol
35.9%
Opt Volume
3
Open Int
6,392

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20261.871.911.861.90+0.042,578,73630.5810.359
Nov 6, 20261.841.881.841.86+0.042,465,175160.6140.359
Nov 5, 20261.861.871.821.82+0.003,030,79680.7600.358
Nov 4, 20261.821.851.811.82+0.034,418,4412130.6380.359
Nov 3, 20261.791.811.771.79-0.037,234,0867440.4250.358
Nov 2, 20261.831.841.821.82-0.012,648,4445550.5470.358
Oct 30, 20261.821.851.811.83-0.035,888,4811240.7350.359
Oct 29, 20261.881.881.821.86+0.006,029,0331250.5690.358
Oct 28, 20261.921.931.841.86-0.075,876,6701580.6070.359
Oct 27, 20261.951.981.911.93+0.025,361,6152440.4990.357
Oct 26, 20261.851.911.811.91-0.3924,782,4269840.5040.358
Oct 23, 20262.282.312.262.30+0.024,979,29211.4100.305
Oct 22, 20262.282.302.262.28+0.003,941,76800.0000.305
Oct 21, 20262.322.322.272.28-0.053,929,77811.2540.305
Oct 20, 20262.332.352.312.33+0.052,652,9691090.3570.306
Oct 19, 20262.332.342.262.28-0.044,812,7651540.5000.305
Oct 16, 20262.312.322.282.32+0.036,707,23271.0970.306
Oct 15, 20262.302.332.272.29-0.056,466,0901211.0600.305
Oct 14, 20262.312.352.302.34+0.004,236,00030.0000.305
Oct 13, 20262.342.382.322.34-0.075,771,453770.2720.305
Oct 12, 20262.412.422.402.41+0.011,526,8603300.2760.305
Oct 9, 20262.412.432.392.40+0.045,181,972300.6760.306
Oct 8, 20262.322.402.312.36+0.045,870,6941250.5940.306
Oct 7, 20262.352.362.322.32-0.044,589,0584670.3340.306
Oct 6, 20262.392.422.362.36-0.024,134,5001930.2760.307
Oct 5, 20262.382.442.362.38+0.2317,634,0502420.9580.307
Oct 2, 20262.122.152.072.15+0.003,422,546460.3100.289
Oct 1, 20262.102.122.062.10+0.003,842,822130.3210.288
Sep 30, 20262.102.122.092.10+0.055,217,8051150.5310.290
Sep 29, 20262.022.062.022.05+0.023,654,023360.0000.289
Sep 28, 20262.022.052.022.03-0.033,660,32240.3500.290
Sep 25, 20262.072.072.042.06-0.013,630,474231.4750.290
Sep 24, 20262.112.112.062.07-0.023,597,29210.0000.293
Sep 23, 20262.152.172.092.09-0.094,392,282860.0000.293
Sep 22, 20262.142.192.142.18+0.036,331,830130.2530.291
Sep 21, 20262.172.192.152.15+0.014,776,3901680.3700.291
Sep 18, 20262.122.162.112.14-0.016,120,793130.4720.291
Sep 17, 20262.152.162.092.15-0.016,093,10090.4270.291
Sep 16, 20262.102.172.102.16+0.066,398,64950.0000.292
Sep 15, 20262.142.162.102.10-0.054,855,1386260.0000.290
Sep 14, 20262.132.172.112.15-0.045,475,91010.5840.290
Sep 11, 20262.232.242.182.20-0.026,747,01510.0000.289
Sep 10, 20262.162.222.152.21+0.049,678,63930.0000.289
Sep 9, 20262.232.242.172.17-0.075,509,096400.5750.289
Sep 8, 20262.202.272.202.24+0.004,528,1252351.0610.287
Sep 4, 20262.112.172.112.14-0.013,816,24120.5550.286
Sep 3, 20262.182.182.132.15+0.023,569,941120.5380.287
Sep 2, 20262.072.132.072.13+0.075,142,129370.7600.287
Sep 1, 20262.032.102.032.06+0.045,238,043180.5670.285
Aug 31, 20262.012.032.002.02+0.033,901,547260.7750.285
Aug 28, 20261.992.001.941.99+0.026,047,69150.0000.285
Aug 27, 20261.991.991.951.97-0.012,337,6022710.2200.285
Aug 26, 20262.012.031.981.98-0.043,952,15510.0000.285
Aug 25, 20261.962.021.952.02+0.073,874,0511670.1450.284
Aug 24, 20261.911.961.911.95+0.032,464,0602170.3320.282
Aug 21, 20261.901.941.901.92+0.042,114,5671080.3820.285
Aug 20, 20261.921.941.871.88-0.059,090,450790.4010.285
Aug 19, 20261.931.961.921.93+0.033,065,6071021.5730.286
Aug 18, 20261.921.961.901.90-0.025,271,7781540.3290.287
Aug 17, 20261.941.941.891.92-0.017,293,2304520.7260.287
Aug 14, 20262.012.011.901.93-0.025,298,4382190.4390.287
Aug 13, 20261.951.971.931.95-0.014,044,8201470.4800.287
Aug 12, 20261.981.991.951.96-0.012,104,5202610.3320.287
Aug 11, 20262.052.071.971.97-0.073,673,3514690.1450.289
Aug 10, 20262.092.092.042.04-0.062,574,9082910.3440.286

Dividend History

Ex-DatePay DateAmountAnnualYield
May 15, 2017-0.000.000.00%
May 2, 2016-0.100.392.95%
Jan 7, 2016-0.040.162.95%
May 4, 2015-0.150.616.72%
Jan 6, 2015-0.070.277.70%
Nov 13, 2014Dec 26, 20140.341.372.95%
Jul 8, 2014-0.613.306.24%
May 2, 2014-0.401.601.36%
Dec 12, 2013Dec 27, 20130.230.941.60%
May 2, 2013-0.712.835.10%
Dec 27, 2012-1.867.455.10%
Apr 30, 2012-1.0020.003.00%

Split History

Split DateFactorAnnounced
Jan 13, 20140.143-
May 14, 20120.800-