Optionistics

CRNT Stock Prices

Data as of

Last
2.52
Change
-0.10
Open
2.53
Previous
2.62
High
2.65
Low
2.48
Bid
-
Ask
-
Volume
791,555
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
69.2%
Hist Vol
49.7%
Opt Volume
723
Open Int
23,856

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20262.532.652.482.52-0.10791,5557230.6920.497
Nov 9, 20262.352.632.322.62+0.342,124,5394,3560.5720.496
Nov 6, 20262.142.342.072.28+0.171,287,9627460.7080.475
Nov 5, 20262.212.231.962.11+0.111,532,9241,0410.6590.472
Nov 4, 20262.042.082.002.00-0.03354,4991040.0000.469
Nov 3, 20262.032.042.012.03+0.02129,42300.0000.471
Nov 2, 20262.082.102.002.01-0.05164,814430.8140.472
Oct 30, 20262.122.132.032.06-0.12230,83200.0000.476
Oct 29, 20262.202.202.172.18-0.01114,748660.6060.481
Oct 28, 20262.182.212.152.19-0.02324,725400.6270.481
Oct 27, 20262.122.222.122.21+0.11542,0385860.6030.481
Oct 26, 20262.022.122.002.10+0.10470,897130.8180.478
Oct 23, 20261.942.031.932.00+0.06476,328250.8280.476
Oct 22, 20261.992.001.921.94-0.06523,915570.7750.476
Oct 21, 20262.002.031.992.00+0.01126,48200.0000.475
Oct 20, 20262.012.041.991.99-0.02211,39520.8610.475
Oct 19, 20262.032.052.012.01-0.03224,566130.7110.475
Oct 16, 20262.032.102.022.04+0.02493,928261.0090.476
Oct 15, 20261.952.021.902.02+0.07500,7191140.8330.476
Oct 14, 20262.032.051.931.95-0.11650,67930.4940.477
Oct 13, 20262.082.102.042.06-0.02265,767150.0000.474
Oct 12, 20262.162.202.072.08-0.08429,596380.6240.476
Oct 9, 20262.082.172.082.16+0.08500,7221210.5540.479
Oct 8, 20262.132.132.082.08-0.05268,7323170.6740.477
Oct 7, 20262.122.152.102.13+0.00215,0681010.7330.477
Oct 6, 20262.162.162.132.13-0.01138,04750.6200.477
Oct 5, 20262.172.172.112.14-0.04318,61920.5500.480
Oct 2, 20262.112.202.102.18+0.00386,7532600.5160.480
Oct 1, 20262.092.132.052.10+0.03338,52000.0000.480
Sep 30, 20262.042.102.032.07+0.04406,6634150.7170.480
Sep 29, 20262.062.072.012.03-0.04317,44710.8240.480
Sep 28, 20262.112.112.042.07-0.04362,96081.5120.480
Sep 25, 20262.132.162.112.11-0.02187,704110.0000.479
Sep 24, 20262.162.162.092.13-0.06288,4802150.7370.481
Sep 23, 20262.142.212.102.19+0.08663,009150.5420.482
Sep 22, 20262.122.142.092.11+0.00330,0961,1410.5970.481
Sep 21, 20262.102.132.082.11+0.03309,868440.7590.481
Sep 18, 20262.102.122.052.08-0.03231,8761000.6250.482
Sep 17, 20262.072.122.072.11+0.06368,2001,1170.7520.488
Sep 16, 20262.002.062.002.05+0.05224,45380.5760.490
Sep 15, 20262.032.041.992.00-0.03314,07920.0000.499
Sep 14, 20262.052.062.032.03-0.05187,3893,5191.6110.499
Sep 11, 20262.042.102.042.08+0.05231,581680.4840.498
Sep 10, 20262.042.102.022.03-0.02330,655160.4940.498
Sep 9, 20262.052.082.032.05+0.00362,975280.0000.498
Sep 8, 20262.102.122.052.05+0.00195,633330.4750.498
Sep 4, 20262.042.102.042.10+0.06277,487390.0000.497
Sep 3, 20262.082.102.042.05-0.02247,9242490.4960.496
Sep 2, 20262.042.082.032.07+0.02286,99890.0000.496
Sep 1, 20262.072.092.022.05-0.02457,393580.0000.496
Aug 31, 20262.082.112.072.07-0.02315,8821470.0000.497
Aug 28, 20262.122.152.072.09-0.05316,849620.6450.497
Aug 27, 20262.072.162.072.14+0.07350,218260.6530.497
Aug 26, 20262.072.102.062.07+0.00222,065510.0000.496
Aug 25, 20262.072.092.042.07+0.01205,988171.2260.496
Aug 24, 20262.082.102.032.06-0.03296,803470.0000.496
Aug 21, 20262.122.142.082.09-0.03198,6591320.8950.498
Aug 20, 20262.082.132.082.12+0.02226,509181.0970.498
Aug 19, 20262.132.132.082.10-0.01389,556370.0000.498
Aug 18, 20262.142.172.082.11-0.07456,98270.0000.498
Aug 17, 20262.162.202.142.18-0.02449,7511380.0000.497
Aug 14, 20262.202.232.172.20+0.02400,615690.7410.498
Aug 13, 20262.202.292.182.18-0.03437,035340.9160.499
Aug 12, 20262.222.232.172.21+0.02633,437270.8500.501
Aug 11, 20262.262.382.152.19+0.081,414,2101671.1880.500
Aug 10, 20262.202.222.102.11-0.10585,7722890.8380.500

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.