Optionistics

CRNC Stock Prices

Data as of

Last
8.48
Change
+0.01
Open
8.47
Previous
8.47
High
8.57
Low
8.29
Bid
-
Ask
-
Volume
430,053
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.912
Hist Vol
0.754
Opt Volume
49
Open Int
22,058

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20268.478.578.298.48+0.01430,053490.9120.754
Oct 27, 20268.398.508.328.47+0.15516,636610.8940.754
Oct 26, 20268.408.558.148.32-0.02391,0107890.8530.754
Oct 23, 20268.548.578.288.34-0.31489,0123080.8550.754
Oct 22, 20268.778.868.538.65-0.29528,458250.8310.754
Oct 21, 20268.939.088.838.94+0.06551,4231060.8440.757
Oct 20, 20269.019.148.718.88-0.14839,596730.8470.757
Oct 19, 20269.069.078.839.02+0.09657,7132610.7930.759
Oct 16, 20269.209.278.828.93-0.24940,8801,0560.8880.759
Oct 15, 20268.519.248.409.17+0.46962,3343430.8540.760
Oct 14, 20268.729.008.608.72-0.18918,9711740.8710.763
Oct 13, 20268.609.238.528.89+0.141,040,5493190.8670.777
Oct 12, 20268.538.948.318.75+0.321,013,6594710.8720.779
Oct 9, 20268.408.488.128.43+0.09786,842110.6770.785
Oct 8, 20268.198.408.138.34+0.05957,8471130.6780.785
Oct 7, 20267.978.357.828.29+0.221,535,4084510.7590.785
Oct 6, 20268.088.168.008.07+0.07655,9441860.7180.785
Oct 5, 20268.008.067.788.00-0.09784,512530.7930.785
Oct 2, 20268.308.318.008.09+0.00414,3931200.7380.787
Oct 1, 20267.878.147.728.10+0.27490,282460.6830.788
Sep 30, 20267.797.987.727.83+0.16553,032470.8000.787
Sep 29, 20267.807.877.617.67-0.13466,2911180.7430.788
Sep 28, 20267.837.937.697.80-0.15520,6951830.7430.788
Sep 25, 20268.028.117.877.95+0.02580,044770.6560.791
Sep 24, 20268.008.057.737.93-0.14510,038550.7770.793
Sep 23, 20268.268.277.968.07-0.16470,9231590.7520.793
Sep 22, 20268.238.328.068.23+0.08482,6161700.7290.794
Sep 21, 20267.898.227.678.15+0.42609,9545580.7550.794
Sep 18, 20268.158.197.697.73-0.421,283,0218740.6950.795
Sep 17, 20268.038.307.958.15+0.30474,2973600.7960.793
Sep 16, 20268.028.117.777.85-0.18452,3563560.8010.793
Sep 15, 20268.298.407.988.03-0.32392,2993960.6830.800
Sep 14, 20268.478.668.298.35-0.17405,0191850.5830.799
Sep 11, 20268.298.548.148.52+0.38666,0785720.6720.800
Sep 10, 20268.118.268.008.14-0.14413,136750.7400.801
Sep 9, 20268.188.448.138.28+0.02674,459660.6280.802
Sep 8, 20268.578.648.218.26+0.00590,3761330.7360.802
Sep 4, 20268.408.698.408.53+0.04421,241310.6990.805
Sep 3, 20268.728.778.428.49-0.02649,1081590.7160.806
Sep 2, 20268.468.618.298.51+0.09527,521900.6950.806
Sep 1, 20268.218.518.058.42-0.02640,2441520.5990.806
Aug 31, 20268.428.758.428.44-0.06452,5031270.7280.808
Aug 28, 20268.418.638.308.50+0.09646,8333290.7740.808
Aug 27, 20268.198.448.128.41+0.38700,5601410.7850.808
Aug 26, 20268.008.177.718.03+0.01653,1094560.7350.806
Aug 25, 20267.688.057.608.02+0.45670,6641,3480.7140.807
Aug 24, 20267.947.947.527.57-0.491,301,6763260.7520.806
Aug 21, 20268.068.147.788.06+0.11545,5856390.6950.805
Aug 20, 20268.128.187.827.95-0.17666,7164750.7000.805
Aug 19, 20268.588.648.078.12-0.351,212,1012100.8050.805
Aug 18, 20268.408.558.288.47-0.05742,9382010.7700.807
Aug 17, 20268.838.998.338.52-0.47560,5545340.7320.807
Aug 14, 20268.639.048.558.99+0.38642,1064200.7310.809
Aug 13, 20268.588.948.488.61-0.03715,7982930.8280.810
Aug 12, 20268.548.668.348.64+0.21797,4711410.7900.839
Aug 11, 20268.889.088.398.43-0.471,015,4488230.7910.854
Aug 10, 20269.019.348.678.91-0.24828,1141,0950.7870.852
Aug 7, 20268.079.258.059.15+0.13925,9038970.8140.852
Aug 6, 20269.029.288.909.02-0.20683,5094221.0650.854
Aug 5, 20269.459.599.139.22-0.17509,1751631.1450.853
Aug 4, 20268.909.438.819.39+0.47676,6143971.1650.853
Aug 3, 20268.609.088.608.92+0.40733,7964271.1410.853
Jul 31, 20268.488.628.128.52+0.23631,7164311.0870.854
Jul 30, 20268.148.368.068.29+0.34547,4924451.0120.853
Jul 29, 20268.208.387.807.95-0.19638,4323831.0870.853
Jul 28, 20268.218.297.858.14-0.15710,0662991.0590.855

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.