Optionistics

FHB Stock Prices

Data as of

Last
25.41
Change
+0.14
Open
25.30
Previous
25.27
High
25.43
Low
25.11
Bid
-
Ask
-
Volume
4,235,902
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.306
Hist Vol
0.217
Opt Volume
1
Open Int
146

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202625.3025.4325.1125.41+0.144,235,90210.3060.217
Oct 27, 202625.4125.5325.2425.27-0.072,127,53600.0000.217
Oct 26, 202625.3925.7325.2825.34+0.003,094,30100.0000.218
Oct 23, 202625.5626.1024.9925.34-0.795,485,40450.2280.222
Oct 22, 202625.2226.1625.2026.13+0.802,887,52430.2200.220
Oct 21, 202625.5125.5125.1525.33-0.061,877,15000.0000.218
Oct 20, 202624.9825.5224.9825.39+0.451,765,826100.3340.218
Oct 19, 202624.9025.0024.8224.94-0.011,683,94000.0000.218
Oct 16, 202625.0525.4124.8424.95+0.011,937,41410.0000.219
Oct 15, 202624.5324.9824.3824.94+0.582,511,91200.0000.225
Oct 14, 202624.4124.4124.1024.36-0.111,947,99900.0000.226
Oct 13, 202624.6924.8324.4124.47-0.171,834,33500.0000.227
Oct 12, 202624.7224.8624.6224.64-0.051,477,25000.0000.228
Oct 9, 202624.9224.9324.6224.69-0.271,327,17400.0000.232
Oct 8, 202624.6224.9924.4824.96+0.322,658,177780.0000.231
Oct 7, 202624.9224.9224.4724.64-0.362,046,146200.2260.231
Oct 6, 202625.1125.2024.9625.00-0.042,981,80600.0000.231
Oct 5, 202625.2625.4224.9425.04-0.222,052,39600.0000.231
Oct 2, 202625.0725.3424.9325.26+0.002,410,902110.2950.231
Oct 1, 202624.7024.9524.2824.90+0.282,174,24500.0000.231
Sep 30, 202624.8124.9224.4824.62-0.201,647,98710.1360.231
Sep 29, 202624.9625.0824.6924.82-0.141,943,57550.0000.230
Sep 28, 202625.2025.2324.9424.96-0.291,896,12200.0000.231
Sep 25, 202625.2025.3525.1025.25+0.131,828,50700.0000.230
Sep 24, 202624.8425.1824.6825.12+0.341,852,70120.0000.230
Sep 23, 202625.1325.2724.7524.78-0.402,451,08620.1740.230
Sep 22, 202625.5725.6625.1725.18-0.322,537,60310.0000.230
Sep 21, 202625.9825.9825.4625.50-0.262,362,21800.0000.230
Sep 18, 202625.7025.8825.5425.76-0.054,173,52600.0000.230
Sep 17, 202625.7725.9425.5725.81+0.201,787,65100.0000.231
Sep 16, 202625.8125.9225.1725.61-0.242,809,53900.0000.231
Sep 15, 202625.7725.9724.4825.85+0.072,135,20000.0000.231
Sep 14, 202625.7926.0525.6625.78+0.021,518,77110.0000.231
Sep 11, 202625.8125.9925.4325.76+0.091,577,68200.0000.231
Sep 10, 202625.5825.7125.2825.67+0.061,853,449300.3070.231
Sep 9, 202625.6825.7925.3225.61-0.201,593,77200.0000.231
Sep 8, 202625.9926.1625.7925.81+0.001,812,54200.0000.231
Sep 4, 202625.9726.1825.8626.07+0.071,312,08200.0000.231
Sep 3, 202625.7926.0725.7826.00+0.251,620,82800.0000.231
Sep 2, 202625.3026.0125.3025.75+0.501,597,50900.0000.231
Sep 1, 202625.5525.7325.2025.25-0.361,748,75500.0000.231
Aug 31, 202625.8025.9525.5125.61-0.181,516,21200.0000.231
Aug 28, 202625.8426.0325.7225.79-0.031,558,60000.0000.230
Aug 27, 202625.8525.8925.5425.82-0.141,639,78900.0000.230
Aug 26, 202625.8726.0525.7625.96+0.181,934,19700.0000.231
Aug 25, 202626.0626.2425.6325.78-0.261,996,31910.0000.231
Aug 24, 202626.3726.5226.0026.04-0.282,131,84700.0000.231
Aug 21, 202626.7926.8426.3226.32-0.291,630,03300.0000.234
Aug 20, 202626.7426.8326.5726.61-0.161,792,76500.0000.233
Aug 19, 202627.2927.3826.6926.77-0.452,182,82300.0000.233
Aug 18, 202627.6027.6027.1227.22-0.301,631,814200.0000.233
Aug 17, 202627.4327.5927.3727.52-0.141,595,99700.0000.232
Aug 14, 202627.8427.9927.6027.66-0.201,265,09200.0000.233
Aug 13, 202627.8527.9927.7627.86+0.231,077,13100.0000.233
Aug 12, 202627.5127.7227.4127.63+0.161,443,33950.0000.234
Aug 11, 202627.3027.6527.2827.47+0.201,680,19900.0000.236
Aug 10, 202627.3227.5127.0527.27-0.221,887,40800.0000.236
Aug 7, 202627.4827.7327.3327.49-0.081,167,42300.0000.236
Aug 6, 202628.0828.1627.5427.57-0.201,743,22000.0000.236
Aug 5, 202628.4628.4627.7727.77-0.481,618,04500.0000.236
Aug 4, 202628.0028.4627.8328.25+0.241,665,57510.0000.235
Aug 3, 202627.9828.4027.9428.01+0.221,825,04700.0000.235
Jul 31, 202628.0628.1927.7327.79-0.131,802,48400.0000.236
Jul 30, 202628.1928.2927.9027.92-0.081,579,36800.0000.236
Jul 29, 202627.6028.4027.6028.00-0.092,690,03300.0000.237
Jul 28, 202627.8628.1027.7028.09+0.302,395,34840.2750.237

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.