Optionistics

CYH Stock Prices

Data as of

Last
2.26
Change
+0.05
Open
2.25
Previous
2.21
High
2.35
Low
2.22
Bid
-
Ask
-
Volume
1,856,004
Trades
-
Dividend
0.25
Yield
0.00%
Ex-Div
Dec 13, 2012
Split Date
-
Impl Vol
0.0%
Hist Vol
54.5%
Opt Volume
95
Open Int
10,451

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20262.252.352.222.26+0.051,856,004950.0000.545
Nov 6, 20262.232.302.142.21-0.072,270,49060.8750.545
Nov 5, 20262.422.482.222.28-0.102,592,29490.7480.547
Nov 4, 20262.232.392.202.38+0.334,569,344140.6370.546
Nov 3, 20262.102.172.042.05-0.052,143,516430.6260.524
Nov 2, 20262.372.382.092.10-0.303,223,279460.5670.524
Oct 30, 20262.332.442.322.40-0.012,485,0452460.7780.510
Oct 29, 20262.472.522.192.41-0.258,027,0891050.9220.511
Oct 28, 20262.802.882.642.66-0.182,031,473480.9550.501
Oct 27, 20262.963.022.762.84-0.101,944,6299161.0530.502
Oct 26, 20262.902.992.882.94+0.021,170,625250.7380.506
Oct 23, 20262.862.922.852.92+0.01919,13870.6600.557
Oct 22, 20262.812.922.812.91+0.091,708,426260.6010.557
Oct 21, 20262.842.862.802.82-0.03818,918300.5880.557
Oct 20, 20262.802.892.792.85+0.091,035,68120.9410.557
Oct 19, 20262.912.912.762.76-0.12899,74360.9300.557
Oct 16, 20263.003.052.882.88-0.11955,129130.6770.555
Oct 15, 20262.993.032.952.99+0.01754,69810.6890.554
Oct 14, 20262.963.012.932.98-0.01826,196200.0000.555
Oct 13, 20262.943.042.912.99+0.071,851,8767410.9490.555
Oct 12, 20262.772.962.762.92+0.161,074,7231920.0000.555
Oct 9, 20262.732.792.712.76+0.031,060,122600.0000.556
Oct 8, 20262.702.772.692.73+0.011,137,34500.0000.557
Oct 7, 20262.722.782.712.72-0.021,029,71810.0000.557
Oct 6, 20262.792.822.732.74-0.02731,629130.6460.557
Oct 5, 20262.712.822.702.76+0.041,168,0641800.0000.557
Oct 2, 20262.762.812.692.72+0.00734,726410.4460.558
Oct 1, 20262.862.892.732.75-0.111,576,42100.0000.559
Sep 30, 20262.922.972.862.86-0.051,133,35740.6290.559
Sep 29, 20262.872.952.862.91+0.021,260,8141220.0000.559
Sep 28, 20262.903.012.892.89-0.051,265,15620.6570.559
Sep 25, 20262.852.992.852.94+0.061,200,39620.0000.559
Sep 24, 20263.033.032.832.88-0.131,035,55010.0000.558
Sep 23, 20262.993.082.963.01-0.01996,3431040.6960.557
Sep 22, 20262.923.042.923.02+0.13894,394550.5820.557
Sep 21, 20262.872.932.832.89+0.021,008,9211020.6130.556
Sep 18, 20262.942.942.832.87-0.052,933,069910.5960.556
Sep 17, 20263.023.032.892.92-0.06835,92740.0000.557
Sep 16, 20262.993.032.942.98+0.011,236,22600.0000.557
Sep 15, 20262.952.982.832.97+0.021,027,814600.0000.557
Sep 14, 20262.912.972.902.95+0.021,077,38772.7100.557
Sep 11, 20262.932.952.882.93+0.04575,73700.0000.558
Sep 10, 20262.932.952.852.89-0.06883,130680.0000.558
Sep 9, 20262.822.982.782.95+0.111,504,432731.8600.558
Sep 8, 20262.862.892.812.84+0.00944,438972.3330.557
Sep 4, 20262.882.922.872.89-0.02938,4911780.0000.557
Sep 3, 20262.922.962.892.91+0.01726,52430.4570.557
Sep 2, 20262.942.942.892.90-0.031,016,015550.0000.557
Sep 1, 20262.912.952.892.93+0.01738,61600.0000.557
Aug 31, 20262.912.932.852.92-0.011,422,719110.5210.558
Aug 28, 20262.962.972.872.93+0.001,966,79241.0870.558
Aug 27, 20262.932.952.882.93+0.01716,31000.0000.558
Aug 26, 20262.962.982.912.92-0.051,027,143180.0000.559
Aug 25, 20262.982.992.942.97-0.04688,78030.4740.559
Aug 24, 20263.023.062.983.01+0.00685,0041,3210.8180.559
Aug 21, 20262.983.052.953.01+0.03563,9571310.5470.560
Aug 20, 20262.922.982.922.98+0.06595,444100.0000.560
Aug 19, 20262.993.052.922.92-0.06609,9601570.6130.560
Aug 18, 20262.953.012.952.98+0.03642,73140.6030.559
Aug 17, 20262.962.992.922.95-0.05718,78450.5180.560
Aug 14, 20262.943.022.943.00+0.03904,639990.8250.560
Aug 13, 20262.953.002.912.97+0.061,038,5381100.6150.560
Aug 12, 20262.842.932.812.91+0.071,157,095250.0000.565
Aug 11, 20262.952.992.842.84-0.101,054,64300.0000.566
Aug 10, 20262.963.002.892.94-0.061,209,5392830.8170.566

Dividend History

Ex-DatePay DateAmountAnnualYield
Dec 13, 2012Dec 28, 20120.251.000.00%

Split History

Split DateFactorAnnounced
No splits on record.