Optionistics

ECG Stock Prices

Data as of

Last
84.43
Change
+7.83
Open
79.13
Previous
76.60
High
85.12
Low
78.73
Bid
-
Ask
-
Volume
783,294
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
67.1%
Hist Vol
72.8%
Opt Volume
100
Open Int
2,149

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202679.1385.1278.7384.43+7.83783,2941000.6710.728
Nov 6, 202677.0077.6972.3776.60+4.161,762,073400.7960.721
Nov 5, 202676.0176.9170.4472.44-7.271,789,9751400.7370.721
Nov 4, 202699.72100.3977.5579.71-33.023,453,6444830.6060.719
Nov 3, 2026105.08113.49105.08112.73+9.741,996,7891020.8750.628
Nov 2, 2026104.68107.98101.79102.99+0.36677,504250.6240.621
Oct 30, 2026101.95105.1899.27102.63-5.43517,084600.8570.622
Oct 29, 2026105.48110.43104.65108.06+2.26678,68450.0000.620
Oct 28, 2026105.15106.84102.06105.80+4.04581,819470.7080.620
Oct 27, 2026100.75102.0798.71101.76+3.58615,850810.7450.618
Oct 26, 202696.36100.0594.4698.18+3.27545,48960.7240.618
Oct 23, 202695.6895.6891.3994.91-2.14941,7041350.5870.621
Oct 22, 2026102.23102.2394.1297.05-8.95989,149280.7430.624
Oct 21, 2026108.07109.72104.25106.00+0.26638,051140.7060.625
Oct 20, 2026106.60109.13103.05105.74-2.96521,937170.5970.625
Oct 19, 2026112.31113.49108.55108.70-0.95293,1131170.7860.625
Oct 16, 2026110.50111.28107.12109.65-2.011,107,766970.0000.626
Oct 15, 2026110.35111.80103.49111.66-2.01586,910270.6500.625
Oct 14, 2026114.88116.73110.58113.67-4.69646,2222430.6470.626
Oct 13, 2026117.44120.48114.64118.36-1.69441,172160.6750.625
Oct 12, 2026121.43124.31119.53120.05-2.39414,259100.5040.627
Oct 9, 2026124.81124.81120.81122.44+0.27289,31150.7280.629
Oct 8, 2026123.30124.98119.40122.17-3.09350,158270.0000.630
Oct 7, 2026129.46129.90122.33125.26-7.48480,4361710.5420.630
Oct 6, 2026128.23132.83128.09132.74+6.57415,503250.4470.627
Oct 5, 2026124.05128.19120.91126.17+2.82566,829490.4230.626
Oct 2, 2026122.40125.74121.64123.35+0.00414,954340.6040.626
Oct 1, 2026117.70120.08116.01119.63+2.11209,926400.5130.625
Sep 30, 2026118.17118.74116.27117.52-0.28358,86960.5080.626
Sep 29, 2026118.40121.33116.68117.80+1.14413,907140.5020.627
Sep 28, 2026116.71119.40114.35116.66-0.28315,349360.5670.627
Sep 25, 2026117.46117.76114.85116.94+0.24331,300430.4710.628
Sep 24, 2026112.75116.96112.36116.70+1.72416,359290.5060.628
Sep 23, 2026116.25117.41114.87114.98-1.29366,763230.0000.629
Sep 22, 2026116.75117.80114.37116.27-0.50308,906630.4990.629
Sep 21, 2026117.81117.97114.12116.77+0.80364,1871410.5840.629
Sep 18, 2026114.68116.43113.45115.97+2.63632,971260.5150.629
Sep 17, 2026115.34116.82111.28113.34+2.06427,3131480.5300.629
Sep 16, 2026111.50112.75109.97111.28+2.06390,8641040.5490.629
Sep 15, 2026112.91116.00108.67109.22-2.02605,42070.0000.629
Sep 14, 2026111.27114.99110.00111.24-8.40312,193130.6100.629
Sep 11, 2026117.47121.50117.47119.64+4.41199,209140.5520.624
Sep 10, 2026115.14117.02113.23115.23-2.06323,3851010.5290.623
Sep 9, 2026119.56122.18116.66117.29-2.66356,43760.0000.623
Sep 8, 2026118.43121.79117.33119.95+0.00360,460240.5930.623
Sep 4, 2026116.19119.43116.00117.24+2.19264,99570.5680.624
Sep 3, 2026113.75116.82111.62115.05+2.34565,090480.5750.624
Sep 2, 2026114.06114.06110.98112.71-0.99321,231290.0000.624
Sep 1, 2026113.61115.50111.25113.70-1.43597,71630.6130.624
Aug 31, 2026116.24117.38114.08115.13-0.60499,141100.5830.625
Aug 28, 2026120.41121.10115.50115.73-5.31412,0771320.5630.625
Aug 27, 2026123.04123.43119.18121.04-0.14277,3975860.5320.624
Aug 26, 2026117.62121.81116.43121.18+3.11495,17540.5010.625
Aug 25, 2026124.04125.64117.51118.07-2.43603,042530.5570.625
Aug 24, 2026124.98124.98120.00120.50-5.46675,1141010.5930.625
Aug 21, 2026128.01128.01123.43125.96+0.64525,84660.5980.623
Aug 20, 2026129.11129.91124.33125.32-4.24411,18660.5240.623
Aug 19, 2026130.65131.21123.99129.56+0.37533,72990.5850.622
Aug 18, 2026139.07140.71128.90129.19-14.211,191,625560.5640.622
Aug 17, 2026143.04145.99142.70143.40+2.36391,099550.6480.613
Aug 14, 2026136.26141.60135.31141.04+3.54322,371100.5070.613
Aug 13, 2026137.06138.79134.11137.50-2.50400,560190.5580.615
Aug 12, 2026139.02142.82137.94140.00+5.52646,320110.5910.616
Aug 11, 2026134.66136.57133.35134.48+2.59522,989190.5550.618
Aug 10, 2026139.00139.50131.86131.89-5.00517,0881030.4420.618

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.