Optionistics

EUV Stock Prices

Data as of

Last
22.33
Change
+0.66
Open
22.00
Previous
21.67
High
22.49
Low
21.84
Bid
-
Ask
-
Volume
782,935
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.464
Hist Vol
0.620
Opt Volume
1,006
Open Int
35,833

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202622.0022.4921.8422.33+0.66782,9351,0060.4640.620
Oct 27, 202621.2521.7420.9921.67+0.84862,3528390.4690.620
Oct 26, 202620.5121.1620.3520.83+0.56809,9935670.5240.620
Oct 23, 202620.1220.5219.8620.27+0.19823,9821,1820.5040.621
Oct 22, 202621.0021.0619.9520.08-1.993,065,5605440.4650.623
Oct 21, 202622.2122.2721.8722.07+0.48937,5238370.4790.611
Oct 20, 202621.3421.9220.9721.59-0.12481,7525610.4740.613
Oct 19, 202622.1422.2721.6721.71+0.42465,3145620.4800.615
Oct 16, 202622.1822.1821.2821.29-1.03647,4255,7750.4560.617
Oct 15, 202622.0122.4121.3922.32-0.557,462,3023,1320.4470.616
Oct 14, 202623.7323.8322.8022.87-1.35784,3995420.4380.619
Oct 13, 202624.1024.2623.5924.22-0.37761,3675990.4580.616
Oct 12, 202625.6225.6224.5824.59-1.22600,6073730.4740.619
Oct 9, 202626.2226.3025.4525.81+0.31445,3971620.4370.617
Oct 8, 202625.9326.4525.2125.50-0.99877,7591750.4390.620
Oct 7, 202626.3526.5726.1526.49-0.58279,2141660.4660.620
Oct 6, 202627.0927.2526.9627.07+0.18368,2584460.4290.622
Oct 5, 202627.0027.0026.4626.89-0.03559,2296130.4820.625
Oct 2, 202626.6127.0526.5326.92+0.00732,6239990.4520.628
Oct 1, 202625.3826.2025.3326.10+0.83751,5238780.4620.631
Sep 30, 202625.4225.4725.0025.27-0.01292,7162570.4770.631
Sep 29, 202624.9925.4424.9925.28+0.70408,3721,2380.4500.635
Sep 28, 202624.7624.9024.0524.58-0.36372,9251470.4850.636
Sep 25, 202624.7425.0324.6024.94+0.47298,4395770.4580.639
Sep 24, 202624.1024.5523.9224.47-0.04326,987940.4540.641
Sep 23, 202624.7124.7124.1024.51-0.28262,2226240.5050.645
Sep 22, 202624.1724.7924.1324.79+0.39437,5523290.4790.648
Sep 21, 202624.2124.5323.8824.40+0.80577,7101,4040.5130.651
Sep 18, 202623.1223.6023.0523.60+0.73417,1911,2790.4920.652
Sep 17, 202623.1923.2822.8022.87+0.44242,6096420.5240.653
Sep 16, 202622.3722.7322.0722.43+0.45311,0269900.4960.655
Sep 15, 202622.3022.3121.8621.98-0.04366,2482400.5170.658
Sep 14, 202622.4522.7222.0122.02-1.93778,2996,1260.5210.662
Sep 11, 202623.9624.2423.7323.95+0.42385,2812490.4460.651
Sep 10, 202623.6524.1023.5323.53-0.77339,628960.4950.654
Sep 9, 202624.2124.6224.2124.30-0.12539,3654220.5060.655
Sep 8, 202624.0524.6423.9124.42+0.00901,0371,1390.5070.659
Sep 4, 202622.8223.5522.8123.53+1.00489,2101,7990.4870.663
Sep 3, 202622.5522.6221.9622.53-0.06616,5449390.4770.662
Sep 2, 202622.5922.7022.2722.59-0.09275,6196190.4870.666
Sep 1, 202622.9923.0622.5422.68-0.69426,7271,0710.4790.671
Aug 31, 202623.4723.6223.2523.37-0.07201,6946730.4810.673
Aug 28, 202624.4024.4723.4323.44-1.16637,1551,1300.4500.677
Aug 27, 202624.9125.0024.3324.60+0.23486,4684480.5030.676
Aug 26, 202624.1424.3923.9624.37+0.201,690,2504840.5190.680
Aug 25, 202624.4524.4523.9624.17+0.41282,2682670.5430.685
Aug 24, 202624.0224.0323.3023.76-0.83482,6596960.5560.688
Aug 21, 202625.0425.0624.1824.59-0.10367,0667470.5680.690
Aug 20, 202624.5724.9024.3424.69+0.05388,1444590.6050.695
Aug 19, 202626.0326.0324.5324.64-0.98756,8413,6340.5970.700
Aug 18, 202626.4226.6925.3525.62-2.181,228,9091,2570.6590.701
Aug 17, 202627.2928.0627.2127.80+0.95956,7631,8990.6980.689
Aug 14, 202626.7527.1926.5426.85+0.02455,4451,2800.6950.691
Aug 13, 202627.0127.5426.7726.83-0.241,167,6781,6730.7420.696
Aug 12, 202627.0027.3526.6027.07+1.201,596,4313,3070.7430.701
Aug 11, 202625.7726.0325.5325.87+0.54384,2237090.7460.700
Aug 10, 202626.7126.8425.2825.33-0.991,053,3522,3850.7290.704
Aug 7, 202626.2626.6425.7226.32+0.871,264,1429060.7260.706
Aug 6, 202624.9426.2324.5725.45+0.35769,8965980.7500.708
Aug 5, 202625.4126.2625.1025.10-0.67935,1507240.8300.713
Aug 4, 202625.3925.9425.0825.77+1.701,019,5546,5740.7710.717
Aug 3, 202622.7124.1622.4724.07+0.86552,4587640.7530.709
Jul 31, 202624.0624.3122.9023.21+0.33674,6437940.8180.710
Jul 30, 202622.2123.0022.1522.88+2.20961,3863,5880.6990.716
Jul 29, 202621.8922.1420.6120.68-1.35666,9641,6230.6730.687
Jul 28, 202622.3022.3621.2822.03-1.451,196,8624,3860.7020.682

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.