Optionistics

CTOS Stock Prices

Data as of

Last
10.02
Change
+0.69
Open
9.54
Previous
9.33
High
10.16
Low
9.42
Bid
-
Ask
-
Volume
1,496,224
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
0.0%
Hist Vol
48.4%
Opt Volume
0
Open Int
535

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20269.5410.169.4210.02+0.691,496,22400.0000.484
Nov 6, 20269.449.529.279.33+0.031,167,14510.5600.479
Nov 5, 20269.8410.059.179.30-0.831,087,16710.6410.479
Nov 4, 202610.5910.649.6010.13-0.491,388,512400.4740.472
Nov 3, 202610.7510.8810.5910.62-0.011,065,39100.0000.469
Nov 2, 202610.7110.9610.5410.63+0.03927,929400.4770.470
Oct 30, 202610.5510.8310.3110.60-0.321,097,73580.6130.470
Oct 29, 202610.7710.9810.6210.92+0.151,463,22160.0000.470
Oct 28, 202610.5310.8910.4610.77+0.261,604,095190.4550.469
Oct 27, 20268.2610.518.0310.51+1.502,486,365490.5520.483
Oct 26, 20269.159.288.929.01-0.05885,32060.9790.458
Oct 23, 20268.799.108.539.06+0.191,085,92260.4330.459
Oct 22, 20269.229.298.778.87-0.48800,26200.0000.459
Oct 21, 20269.209.429.119.35+0.25496,84560.5620.456
Oct 20, 20268.999.188.829.10-0.01683,66520.5150.455
Oct 19, 20269.209.208.999.11+0.03542,97610.4420.456
Oct 16, 20269.169.278.989.08-0.12646,0471000.5200.456
Oct 15, 20269.189.348.969.20-0.09771,42350.6240.457
Oct 14, 20269.399.489.249.29-0.27802,37900.0000.456
Oct 13, 20269.259.579.199.56+0.34867,58600.0000.455
Oct 12, 20269.289.439.209.22-0.03854,73121.6430.457
Oct 9, 20269.479.559.259.25-0.12719,58000.0000.460
Oct 8, 20269.229.499.229.37-0.07947,37800.0000.461
Oct 7, 20269.749.749.119.44-0.522,323,63240.3760.461
Oct 6, 20269.9710.279.919.96+0.08692,115120.6370.460
Oct 5, 20269.779.969.569.88+0.10773,348160.6090.460
Oct 2, 20269.629.849.579.78+0.00841,67210.0000.460
Oct 1, 20269.149.498.939.48+0.37754,23000.0000.461
Sep 30, 20269.219.319.039.11-0.11683,50300.0000.460
Sep 29, 20269.399.509.159.22-0.09610,82530.0000.460
Sep 28, 20269.419.419.139.31-0.14589,27600.0000.460
Sep 25, 20269.339.499.209.45+0.22476,11600.0000.461
Sep 24, 20269.529.529.129.23-0.28888,56620.4560.461
Sep 23, 20269.559.669.439.51-0.12651,820820.0000.460
Sep 22, 20269.479.659.409.63+0.251,167,5582500.4330.460
Sep 21, 20269.379.489.239.38+0.05578,73880.0000.461
Sep 18, 20269.119.349.019.33+0.221,319,9992,0030.4300.462
Sep 17, 20269.219.259.079.11+0.06591,907210.0000.467
Sep 16, 20269.169.238.979.05+0.02734,09510.0000.467
Sep 15, 20268.889.058.719.03+0.221,191,52000.0000.467
Sep 14, 20268.918.938.788.81-0.30975,94100.0000.467
Sep 11, 20269.279.339.049.11+0.07339,42300.0000.466
Sep 10, 20269.199.248.939.04-0.211,048,63530.5870.467
Sep 9, 20269.329.509.149.25-0.19774,89680.5380.466
Sep 8, 20269.239.449.179.44+0.001,018,37030.4380.469
Sep 4, 20268.979.238.959.19+0.25995,531100.0000.469
Sep 3, 20269.029.118.838.94-0.031,044,59800.0000.469
Sep 2, 20268.909.158.858.97+0.101,063,446320.5960.469
Sep 1, 20269.119.128.798.87-0.341,207,91300.0000.469
Aug 31, 20269.239.269.139.21+0.01790,2631020.5020.468
Aug 28, 20269.689.739.079.20-0.461,151,07860.6270.468
Aug 27, 20269.649.729.489.66+0.07505,14330.5210.466
Aug 26, 20269.719.869.529.59-0.06720,660590.4770.465
Aug 25, 20269.949.989.599.65-0.12645,780500.4270.466
Aug 24, 20269.759.799.659.77+0.00767,794630.4620.466
Aug 21, 20269.939.939.599.77-0.05577,6432020.4770.469
Aug 20, 20269.729.839.579.82+0.04675,8352000.5000.469
Aug 19, 202610.0210.099.639.78-0.17775,8153420.4730.473
Aug 18, 202610.3410.499.739.95-0.54747,2382220.4890.473
Aug 17, 202610.5310.6010.3510.49-0.04862,7681,0670.4660.471
Aug 14, 202610.2410.5410.2010.53+0.27652,0983340.5230.472
Aug 13, 202610.9010.9210.2310.26-0.56801,5434840.4860.471
Aug 12, 202610.8511.0010.6610.82+0.18590,1724250.4550.468
Aug 11, 202610.8010.9010.5810.64-0.01661,3108100.5080.471
Aug 10, 202610.4510.7210.3810.65+0.231,032,336120.4850.472

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.