Optionistics

CURI Stock Prices

Data as of

Last
2.50
Change
-0.01
Open
2.54
Previous
2.51
High
2.60
Low
2.46
Bid
-
Ask
-
Volume
557,463
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
0.0%
Hist Vol
75.4%
Opt Volume
37
Open Int
8,371

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20262.542.602.462.50-0.01557,463370.0000.754
Nov 6, 20262.502.542.482.51-0.01257,907181.0200.755
Nov 5, 20262.692.702.492.52-0.14452,538461.2750.759
Nov 4, 20262.582.742.572.66+0.12657,759971.2890.757
Nov 3, 20262.542.582.512.54+0.00467,050261.1830.756
Nov 2, 20262.602.662.532.54-0.05579,528291.2180.757
Oct 30, 20262.532.592.502.59+0.06491,452711.1790.757
Oct 29, 20262.602.642.522.53-0.06423,498150.9150.759
Oct 28, 20262.802.842.532.59-0.21694,557301.0010.761
Oct 27, 20262.802.842.762.80+0.01810,694351.0110.757
Oct 26, 20262.822.862.782.79-0.06359,838571.0230.757
Oct 23, 20262.852.902.822.85-0.03419,517431.1230.757
Oct 22, 20262.782.922.772.88+0.10428,035681.0410.757
Oct 21, 20262.792.822.722.78-0.01564,018611.3300.756
Oct 20, 20262.592.792.592.79+0.19476,672901.1580.757
Oct 19, 20262.602.662.582.60-0.01480,856871.1500.754
Oct 16, 20262.732.772.602.61-0.10521,2532920.9510.755
Oct 15, 20262.722.742.662.71-0.01438,591830.8680.755
Oct 14, 20262.752.782.702.72-0.05616,857640.8980.757
Oct 13, 20262.802.832.772.77-0.03370,996390.9020.757
Oct 12, 20262.812.842.752.80+0.00551,132820.8780.757
Oct 9, 20262.942.972.772.80-0.14509,136101.0140.762
Oct 8, 20262.932.992.922.94-0.01667,914620.9690.761
Oct 7, 20262.932.992.902.95+0.01282,63151.0860.762
Oct 6, 20262.932.952.912.94+0.02246,788340.9470.762
Oct 5, 20262.912.942.872.92+0.01268,195330.8270.762
Oct 2, 20262.972.972.862.91+0.00372,978690.7460.762
Oct 1, 20262.932.962.872.93+0.02488,254470.6330.761
Sep 30, 20262.953.002.852.91-0.04607,6731051.0680.761
Sep 29, 20262.902.972.882.95+0.05413,289360.9210.762
Sep 28, 20263.083.082.872.90-0.20687,702250.9520.761
Sep 25, 20263.123.143.053.10-0.02730,9521230.0000.759
Sep 24, 20262.883.142.883.12+0.24921,633750.9400.759
Sep 23, 20262.862.932.782.88+0.02820,4682120.9600.755
Sep 22, 20262.852.922.822.86+0.02611,313570.8050.755
Sep 21, 20262.812.892.812.84+0.06413,480590.8420.755
Sep 18, 20262.792.852.752.78-0.02672,847180.8640.758
Sep 17, 20262.812.862.802.80+0.00399,607470.8680.761
Sep 16, 20262.792.892.792.79-0.02630,603720.7360.761
Sep 15, 20262.762.842.762.81+0.02664,096340.8640.761
Sep 14, 20262.622.802.622.79+0.13790,264160.6770.761
Sep 11, 20262.652.732.652.66-0.05382,059170.7550.764
Sep 10, 20262.602.712.592.71+0.11564,183290.8170.764
Sep 9, 20262.632.672.592.60-0.05637,051710.0000.762
Sep 8, 20262.722.732.642.65+0.00601,343690.7250.763
Sep 4, 20262.812.812.702.71-0.19808,142501.7800.761
Sep 3, 20262.973.002.862.90-0.021,190,540590.8150.759
Sep 2, 20262.832.932.802.92+0.131,164,015850.8980.759
Sep 1, 20262.712.802.672.79+0.111,170,1782140.6290.757
Aug 31, 20262.622.702.572.68+0.071,935,565710.9060.758
Aug 28, 20262.592.692.562.61+0.051,032,225490.8610.758
Aug 27, 20262.712.732.512.56-0.201,491,7697960.8950.758
Aug 26, 20262.732.772.692.76+0.04587,1381160.7050.755
Aug 25, 20262.863.032.722.72-0.121,469,9711,5111.0190.754
Aug 24, 20262.782.902.752.84+0.08914,4691150.8310.753
Aug 21, 20262.942.952.752.76-0.18806,6493290.6920.755
Aug 20, 20262.943.042.862.94+0.02730,4311240.6900.753
Aug 19, 20262.862.982.842.92+0.061,383,818620.7500.755
Aug 18, 20262.852.872.712.86-0.091,459,1328530.5260.755
Aug 17, 20263.303.332.912.95-0.603,335,3726181.3960.756
Aug 14, 20264.224.223.523.55-0.443,674,4048231.1140.734
Aug 13, 20263.584.313.573.99+1.1920,176,8936,3641.1900.725
Aug 12, 20262.782.832.712.80+0.00351,4241,8841.2800.629
Aug 11, 20262.772.862.752.80+0.00273,980311.2230.630
Aug 10, 20262.722.822.682.80+0.09249,3511111.5530.633

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.