Optionistics

COLL Stock Prices

Data as of

Last
24.71
Change
+0.50
Open
24.41
Previous
24.21
High
25.09
Low
24.22
Bid
-
Ask
-
Volume
628,832
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
0.0%
Hist Vol
43.0%
Opt Volume
15
Open Int
748

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202624.4125.0924.2224.71+0.50628,832150.0000.430
Nov 6, 202624.0624.8023.7124.21-0.95775,370340.7770.431
Nov 5, 202625.7426.3924.3225.16+1.491,574,719250.8180.449
Nov 4, 202624.1124.4823.4223.67-0.06804,569170.9640.444
Nov 3, 202623.6723.9223.4923.73+0.05525,595111.0020.444
Nov 2, 202623.9624.0823.2523.68-0.12602,40430.0000.444
Oct 30, 202624.2824.5023.6623.80-0.23401,92320.9240.444
Oct 29, 202623.7024.1823.5724.03+0.80656,444470.6950.445
Oct 28, 202622.7823.3122.6723.23+0.23404,91530.7100.444
Oct 27, 202623.0823.2922.7423.00-0.21486,604130.7010.444
Oct 26, 202622.9623.5222.9223.21+0.25518,235150.9610.444
Oct 23, 202623.3023.4922.1522.96-0.54662,37260.8360.444
Oct 22, 202623.0323.8522.9423.50+0.59738,758320.5880.443
Oct 21, 202623.1323.1522.5822.92-0.32480,41720.7660.443
Oct 20, 202623.5423.8422.9023.23+0.22536,154110.6820.443
Oct 19, 202622.9923.5422.7423.01-0.18713,867830.7320.444
Oct 16, 202623.4023.4122.8623.19+0.01558,644101.0620.444
Oct 15, 202623.0624.0423.0623.18+0.671,001,995560.9560.444
Oct 14, 202621.6522.5621.4722.51+0.98920,236370.6610.445
Oct 13, 202622.0522.2121.4621.53-0.52845,443120.5550.442
Oct 12, 202622.1422.2821.7922.05-0.04528,69460.3780.442
Oct 9, 202622.0122.4021.7722.09-0.02438,19110.0000.443
Oct 8, 202622.0322.1821.7922.11+0.18526,862151.0390.443
Oct 7, 202621.8822.1521.7321.93+0.05783,46900.0000.443
Oct 6, 202622.0622.3221.6821.88+0.01632,45800.0000.443
Oct 5, 202622.2322.2621.6721.87-0.15975,37410.0000.444
Oct 2, 202621.9722.3821.6422.02+0.00694,0083340.9500.444
Oct 1, 202621.9422.2821.4321.84+0.021,000,104120.5150.444
Sep 30, 202622.1422.3321.8221.82-0.41811,510110.0000.444
Sep 29, 202622.6122.9221.6222.23-0.401,022,585260.5080.444
Sep 28, 202622.6323.1722.3622.63+0.10687,04120.0000.443
Sep 25, 202622.5822.9122.2922.53-0.11503,428210.5190.443
Sep 24, 202622.2722.7721.9022.64+0.19649,190110.0000.443
Sep 23, 202623.2323.6921.7722.45-0.33878,39010.0000.443
Sep 22, 202623.4623.5222.6422.78-0.26808,19220.5270.444
Sep 21, 202622.7823.2322.5123.04+0.27928,2702060.5380.444
Sep 18, 202622.1722.9322.0722.77+0.391,992,55900.0000.443
Sep 17, 202622.3622.6422.0822.38+0.19706,92400.0000.443
Sep 16, 202621.8422.8021.6822.19+0.351,154,22000.0000.443
Sep 15, 202622.8122.9221.6521.84-0.97936,988250.0000.444
Sep 14, 202622.8023.1922.5022.81+0.07822,80570.0000.446
Sep 11, 202623.0223.2522.6422.74-0.18557,58820.0000.448
Sep 10, 202623.3823.4522.7222.92-0.44866,40310.0000.450
Sep 9, 202623.5624.1123.1223.36-0.011,064,44880.0000.450
Sep 8, 202623.3323.8223.1123.37+0.001,105,41230.0000.450
Sep 4, 202623.5424.3223.3723.53-0.17884,072100.0000.450
Sep 3, 202624.3024.4323.6423.70-0.60843,12210.0000.450
Sep 2, 202624.1524.8223.8424.30+0.30841,41730.0000.449
Sep 1, 202624.8525.4623.9324.00-0.611,331,19440.0000.449
Aug 31, 202625.1225.4324.4724.61-0.741,034,976350.7620.449
Aug 28, 202626.3226.6925.1625.35-1.09813,950120.4470.449
Aug 27, 202627.2627.4126.2126.44-1.07850,082120.4530.447
Aug 26, 202627.5828.2527.0127.51+0.04613,19330.0000.445
Aug 25, 202627.4727.7627.1327.47+0.12534,567890.6990.445
Aug 24, 202627.0827.9926.8727.35+0.24758,3132800.5910.445
Aug 21, 202627.6827.6826.9627.11-0.43704,93030.5660.445
Aug 20, 202628.3528.5027.2527.54-1.20601,625170.5450.446
Aug 19, 202628.8929.6528.5128.74+0.24769,3531170.0000.445
Aug 18, 202628.4028.7628.1028.50+0.43797,92420.0000.445
Aug 17, 202628.3729.0127.8728.07-0.16864,837340.5460.445
Aug 14, 202627.5928.5227.1428.23+0.08695,3033070.5910.445
Aug 13, 202627.7729.3027.2228.15+2.451,421,2232,8550.5380.445
Aug 12, 202626.5026.5025.4725.70-0.281,002,87880.4850.435
Aug 11, 202627.2027.4425.9025.98-1.221,158,572430.5980.438
Aug 10, 202628.9029.3427.1127.20-2.27940,782200.4550.437

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.