Optionistics

FLBR Stock Prices

Data as of

Last
21.07
Change
-0.49
Open
21.39
Previous
21.56
High
21.43
Low
20.83
Bid
-
Ask
-
Volume
431,295
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.347
Hist Vol
0.356
Opt Volume
46
Open Int
399

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202621.3921.4320.8321.07-0.49431,295460.3470.356
Oct 27, 202621.8822.0821.4821.56+0.12949,116870.6210.355
Oct 26, 202619.9121.6019.7121.44-5.342,427,525660.3780.355
Oct 23, 202626.3926.8126.2326.78+0.48201,23500.0000.274
Oct 22, 202626.6626.6826.1726.30-0.3967,14720.7140.274
Oct 21, 202626.9326.9626.5826.69-0.26460,10130.5010.273
Oct 20, 202626.7927.0826.7026.95+0.5379,65060.4980.273
Oct 19, 202626.5526.7026.2426.42+0.1663,87520.5590.273
Oct 16, 202626.3526.4726.1126.26+0.1859,827110.4840.273
Oct 15, 202626.2126.6325.9726.08-0.5980,66500.0000.273
Oct 14, 202626.3426.7726.2026.67-0.06140,87820.4360.272
Oct 13, 202626.7126.9826.7026.73-0.5279,377110.4280.273
Oct 12, 202627.1727.3327.1527.25+0.0788,80630.3460.272
Oct 9, 202626.9927.2626.8827.18+0.55110,52940.0000.274
Oct 8, 202626.3626.9226.3526.63+0.26467,23320.3450.273
Oct 7, 202626.7726.7726.3726.37-0.38194,26530.5100.273
Oct 6, 202627.1727.2626.5926.75-0.161,148,479190.3880.274
Oct 5, 202626.7627.4226.7026.91+2.981,215,944190.3150.273
Oct 2, 202623.4223.9323.0523.93+0.0086,07530.4600.247
Oct 1, 202623.3023.4222.9423.29-0.1143,80610.5250.247
Sep 30, 202623.2323.5623.1323.40+0.54173,41070.4940.247
Sep 29, 202622.6122.8622.5922.86+0.09233,94850.5380.246
Sep 28, 202622.6622.9322.6622.77-0.1567,14900.0000.246
Sep 25, 202622.8823.0022.7122.92-0.0838,11530.4100.246
Sep 24, 202623.2923.4023.0023.00-0.39263,59300.0000.246
Sep 23, 202623.8423.8823.3323.39-0.4894,48810.0000.246
Sep 22, 202623.4323.8723.3823.87+0.071,178,64530.4340.246
Sep 21, 202623.6723.8123.5523.80+0.4773,25060.4180.246
Sep 18, 202623.3823.4223.2323.33-0.2185,12600.0000.245
Sep 17, 202623.4823.6123.0023.54+0.15238,80750.3850.245
Sep 16, 202623.4223.5723.3123.39-0.20517,447100.4820.245
Sep 15, 202623.3723.7023.3723.59+0.11370,40700.0000.245
Sep 14, 202623.1723.5423.1323.48-0.2839,95960.0000.245
Sep 11, 202624.0124.0523.5923.76-0.20142,93540.3320.245
Sep 10, 202623.3724.0423.3523.96+0.4187,81020.3730.245
Sep 9, 202623.8023.8123.5223.55-0.42156,64500.0000.244
Sep 8, 202623.9524.1723.8423.97+0.0099,210420.3630.244
Sep 4, 202623.2223.6623.1923.39-0.1151,89960.3310.244
Sep 3, 202624.0024.0323.4623.50-0.0661,50210.4120.244
Sep 2, 202622.9923.6522.9923.56+0.84245,127120.3590.244
Sep 1, 202622.3722.8622.3722.72+0.41236,97500.0000.241
Aug 31, 202622.3922.4822.1722.31+0.32139,94150.2970.241
Aug 28, 202621.9621.9921.5921.99+0.0041,44200.0000.241
Aug 27, 202621.9122.0321.7821.99+0.1172,82400.0000.241
Aug 26, 202622.0822.1421.8821.88-0.1234,97100.0000.242
Aug 25, 202621.7322.0221.5622.00+0.3644,02610.3140.242
Aug 24, 202621.3421.8221.3421.64+0.0858,00220.3370.241
Aug 21, 202621.2121.6821.2121.56+0.51734,969650.3270.243
Aug 20, 202620.9721.3120.9721.05-0.06111,94430.0000.242
Aug 19, 202621.2721.3921.0721.11+0.52896,61420.0000.242
Aug 18, 202620.8321.0420.5920.59-0.20268,910200.0000.244
Aug 17, 202620.9020.9120.7520.79+0.10178,29100.0000.244
Aug 14, 202620.7220.7520.4320.69-0.15282,21300.0000.243
Aug 13, 202620.9821.0820.7920.84-0.15338,53220.2060.243
Aug 12, 202621.0521.1520.9520.99-0.08191,25400.0000.244
Aug 11, 202621.8121.8121.0321.07-0.77551,759130.0000.245
Aug 10, 202621.9421.9721.8121.84-0.1567,67600.0000.242
Aug 7, 202622.2822.2821.8921.99-0.3194,84000.0000.242
Aug 6, 202622.4722.5122.2622.30-0.1731,24300.0000.242
Aug 5, 202622.7122.8822.4622.47+0.0626,91600.0000.243
Aug 4, 202622.8222.8222.3822.41-0.3174,01200.0000.243
Aug 3, 202622.7822.7822.5822.72-0.1672,376620.2660.243
Jul 31, 202622.6822.9122.4722.88+0.20130,85460.0000.242
Jul 30, 202622.2822.6822.2822.68+0.5857,00400.0000.243
Jul 29, 202622.3322.3322.0522.10-0.25265,426700.2350.241
Jul 28, 202622.4122.4722.3222.35+0.08174,50100.0000.241

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.