Optionistics

CONY Stock Prices

Data as of

Last
14.36
Change
+0.16
Open
13.94
Previous
14.20
High
14.66
Low
13.90
Bid
-
Ask
-
Volume
930,546
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
54.6%
Hist Vol
243.1%
Opt Volume
107
Open Int
4,860

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202613.9414.6613.9014.36+0.16930,5461070.5462.431
Nov 6, 202614.3514.6213.9314.20-0.15477,6061480.4662.431
Nov 5, 202615.2915.5014.0814.35-1.37700,3461490.5952.433
Nov 4, 202614.9115.8814.9115.72+0.50554,338830.5682.431
Nov 3, 202614.5815.6614.5715.22+0.701,027,3871880.5522.432
Nov 2, 202614.7115.0514.3114.52-0.52604,3781450.7472.432
Oct 30, 202615.6615.6614.4215.04-1.84786,0404920.8102.432
Oct 29, 202616.5617.1216.5616.88-0.28576,543970.4722.430
Oct 28, 202616.7017.1816.6817.16+0.11515,5581150.5872.430
Oct 27, 202616.9917.1216.7617.05+0.15319,5023010.5002.430
Oct 26, 202616.9717.1616.5016.90-0.46474,4311810.7512.430
Oct 23, 202617.7217.9017.2817.36-0.46363,4883750.5042.431
Oct 22, 202617.9018.2517.6117.82-0.93300,5411760.6032.431
Oct 21, 202618.5319.0518.3018.75+0.58435,7757330.4252.430
Oct 20, 202617.7218.6217.6918.17+0.26405,2533470.7122.430
Oct 19, 202618.5518.6517.8517.91-0.41400,0054460.6402.430
Oct 16, 202619.0419.2117.9218.32-0.92435,7854610.7352.430
Oct 15, 202617.8219.3617.6019.24+0.76856,9081310.4712.431
Oct 14, 202618.9319.2518.3418.48-0.72397,2172600.6932.436
Oct 13, 202619.0219.3218.9819.20+0.12358,336430.3562.436
Oct 12, 202619.0719.4018.8119.08+0.04246,542570.7032.436
Oct 9, 202618.4919.3418.2519.04+0.71564,684660.5552.437
Oct 8, 202618.6318.9918.2918.33-0.83593,184750.6162.437
Oct 7, 202619.3319.4019.0219.16-0.67789,7681230.6092.436
Oct 6, 202620.0920.3919.7619.83-0.16587,0304800.3752.436
Oct 5, 202619.8720.3019.6619.99+0.47564,1901070.4552.436
Oct 2, 202620.6921.1619.3319.52+0.001,568,368790.5152.436
Oct 1, 202619.8920.3619.8120.15+0.09421,289680.4692.432
Sep 30, 202620.8721.1419.8720.06-0.35869,2072010.6282.432
Sep 29, 202620.9821.0620.2220.41-0.10883,331540.4442.431
Sep 28, 202620.8821.1420.4820.51-0.29907,4351040.5292.432
Sep 25, 202621.1421.1520.6120.80-0.28572,067600.4722.432
Sep 24, 202620.8721.3620.6521.08-0.21622,9451050.4782.432
Sep 23, 202621.2521.8121.1021.29-0.22665,6793760.3902.432
Sep 22, 202621.3921.6921.1921.51-0.03605,7101670.4742.433
Sep 21, 202621.8422.1421.5021.54+0.63748,7622380.4672.433
Sep 18, 202619.5121.0819.5120.91+1.79917,9204150.5112.433
Sep 17, 202618.7419.1618.3619.12+0.59609,0681270.5752.431
Sep 16, 202619.3719.3918.1818.53-0.751,125,8592890.6672.431
Sep 15, 202620.3120.3118.8519.28-1.661,801,2741440.6932.431
Sep 14, 202620.0321.1219.9920.94+1.471,011,0101780.6312.429
Sep 11, 202619.4420.1119.2619.47+0.31400,7901350.5952.428
Sep 10, 202619.1719.4019.0019.16-0.60498,257650.5612.428
Sep 9, 202620.6520.7019.7519.76-0.41526,9761170.7042.428
Sep 8, 202620.3920.4720.1020.17+0.00532,876800.5102.428
Sep 4, 202620.6321.0120.5220.68-0.62321,660620.4912.423
Sep 3, 202620.2521.6120.2521.30+1.36700,9942410.4582.423
Sep 2, 202619.9320.3019.6319.94-0.16367,5861490.6122.422
Sep 1, 202620.5820.7819.9420.10-1.08497,422880.6662.422
Aug 31, 202620.3021.3520.0821.18+0.95451,8611180.4342.426
Aug 28, 202621.0521.2220.0320.23-1.14679,3571680.6042.426
Aug 27, 202620.9621.6920.5021.37+0.41291,6791460.4752.425
Aug 26, 202621.0721.2820.7620.96-0.48292,2491520.7682.425
Aug 25, 202620.4321.6620.3221.44+0.70327,808840.5992.425
Aug 24, 202621.6521.9520.6920.74-0.69426,8641810.5782.425
Aug 21, 202620.8621.9320.7521.43+1.40844,4773970.4852.425
Aug 20, 202620.0720.2819.4320.03+0.99685,2612170.4692.426
Aug 19, 202617.8619.6117.8619.04+1.31794,4972030.7352.425
Aug 18, 202617.9418.1617.7117.73-0.40357,096890.5502.425
Aug 17, 202617.9618.3017.8318.13+0.19238,8551100.6212.425
Aug 14, 202618.1618.2917.8717.94-0.45273,429850.7602.425
Aug 13, 202617.9618.4617.7718.39+0.19465,568300.5302.425
Aug 12, 202618.2218.3618.0118.20+0.11218,234300.7352.425
Aug 11, 202618.1918.4617.8718.09+0.02295,106830.4842.425
Aug 10, 202618.5518.5518.0018.07-0.44262,493340.7052.425

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.