Optionistics

CYRX Stock Prices

Data as of

Last
18.64
Change
+0.23
Open
18.33
Previous
18.41
High
18.88
Low
18.13
Bid
-
Ask
-
Volume
657,074
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.905
Hist Vol
0.449
Opt Volume
305
Open Int
54,516

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202618.3318.8818.1318.64+0.23657,0743050.9050.449
Oct 27, 202617.8218.4417.6018.41+0.62609,4574090.6350.471
Oct 26, 202617.9718.1917.6717.79-0.19435,8134670.7110.472
Oct 23, 202617.7418.0017.2817.98+0.15523,3132550.7380.472
Oct 22, 202618.4218.7317.5517.83-0.70782,8173,8520.7220.474
Oct 21, 202617.4218.6717.4218.53+1.09783,4372,3330.7480.472
Oct 20, 202616.9117.5116.9117.44+0.461,085,680250.5930.470
Oct 19, 202616.9317.2716.8616.98+0.14517,36540.6180.471
Oct 16, 202617.0117.1416.6616.84-0.23706,377200.5930.475
Oct 15, 202616.4917.1316.1317.07+0.43455,024600.5410.479
Oct 14, 202616.7517.1616.5716.64-0.31558,176590.6210.485
Oct 13, 202617.1117.1416.7916.95+0.11575,5835210.7160.485
Oct 12, 202617.2217.2816.5616.84-0.51602,10820.5540.485
Oct 9, 202616.9017.6616.9017.35+0.45479,849560.6180.489
Oct 8, 202617.2017.4216.6516.90-0.451,206,8582530.6440.488
Oct 7, 202617.3617.5517.1317.35-0.451,170,8542,5100.5830.488
Oct 6, 202618.3618.3617.4517.80-0.34841,0301520.5750.488
Oct 5, 202617.3018.2417.3018.14+0.71753,5444380.5230.488
Oct 2, 202617.5718.0617.3617.43+0.00706,6816160.5910.487
Oct 1, 202617.4017.5317.0017.36-0.04738,649390.5980.487
Sep 30, 202617.3817.5917.2517.40+0.08478,6943700.5680.487
Sep 29, 202617.3817.5517.0617.32-0.06593,04000.0000.487
Sep 28, 202617.2917.5617.1117.38-0.03642,818220.5950.487
Sep 25, 202617.3617.5917.2217.41+0.01445,340320.5820.488
Sep 24, 202617.3317.9817.2517.40-0.09690,637310.4930.488
Sep 23, 202617.4617.6417.0017.49-0.08558,70880.5530.489
Sep 22, 202617.7917.8517.4017.57-0.05587,4352610.5410.490
Sep 21, 202617.1717.6517.0017.62+0.60709,930110.5820.490
Sep 18, 202616.6717.0516.5117.02+0.24775,192520.0000.489
Sep 17, 202616.8017.1216.5516.78+0.27648,292190.6540.505
Sep 16, 202616.2916.9016.2916.51+0.20582,22380.4890.505
Sep 15, 202615.8316.4315.8316.31+0.35390,191840.6390.505
Sep 14, 202615.3915.9815.3915.96+0.41470,973100.0000.505
Sep 11, 202615.4615.8015.3915.55+0.28332,788170.0000.513
Sep 10, 202614.8315.3614.5915.27+0.13460,587590.5210.513
Sep 9, 202615.3915.7015.0815.14-0.33523,433100.6280.514
Sep 8, 202615.6315.6415.2315.47+0.00542,990120.5650.514
Sep 4, 202615.6516.0015.4915.81-0.05314,164100.6490.537
Sep 3, 202615.9316.2515.5015.86+0.08455,102390.4430.539
Sep 2, 202615.6116.1615.5615.78+0.23410,607560.6040.540
Sep 1, 202615.7716.0515.4115.55-0.45434,4571290.0000.540
Aug 31, 202615.9216.0615.7716.00-0.09478,785420.6120.540
Aug 28, 202616.5416.6315.8516.09-0.48427,919920.5670.540
Aug 27, 202616.4916.9116.4716.57+0.00319,7471970.7430.539
Aug 26, 202616.5717.0816.2716.57-0.15267,308150.0000.539
Aug 25, 202616.5116.9416.4216.72+0.38430,2311230.5990.539
Aug 24, 202617.0017.0116.1016.34-0.79437,8501260.0000.539
Aug 21, 202616.8017.2016.3317.13+0.421,018,891260.5620.539
Aug 20, 202616.0716.8316.0716.71+0.40568,1322760.7070.539
Aug 19, 202615.4016.5815.4016.31+1.22704,4856940.5020.539
Aug 18, 202615.2315.3314.8815.09-0.23456,217600.8150.534
Aug 17, 202615.1515.3815.0415.32+0.07382,65690.0000.534
Aug 14, 202615.0015.3514.8015.25+0.12345,4721540.5970.535
Aug 13, 202614.9615.3414.8215.13+0.33394,5272300.5470.535
Aug 12, 202614.9615.0214.6014.80-0.15424,836260.5830.539
Aug 11, 202615.0315.1914.6114.95+0.13624,656150.6240.541
Aug 10, 202614.8615.0714.3514.82-0.30614,207260.6510.545
Aug 7, 202615.2215.4214.3215.12+0.411,068,8401,6250.8320.551
Aug 6, 202615.3115.3314.6714.71-0.54633,4291240.9550.555
Aug 5, 202615.2215.4215.0515.25+0.03363,968530.9220.612
Aug 4, 202615.5015.6015.0915.22-0.27581,064290.8680.615
Aug 3, 202615.1515.5014.9915.49+0.40424,330320.7100.615
Jul 31, 202615.3215.3314.8515.09-0.24391,9515200.8700.615
Jul 30, 202615.1215.4314.9515.33+0.40373,31570.6880.616
Jul 29, 202615.2315.3814.7814.93-0.24556,319660.7470.615
Jul 28, 202615.0615.4915.0415.17+0.02448,159570.0000.615

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.