Optionistics

GAU Stock Prices

Data as of

Last
2.51
Change
-0.17
Open
2.55
Previous
2.68
High
2.61
Low
2.43
Bid
-
Ask
-
Volume
2,929,810
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
59.5%
Hist Vol
65.4%
Opt Volume
469
Open Int
15,786

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20262.552.612.432.51-0.172,929,8104690.5950.654
Nov 9, 20262.582.702.562.68+0.184,144,0281,2830.7290.657
Nov 6, 20262.092.512.092.50+0.385,779,2321,3870.8160.669
Nov 5, 20262.142.182.012.12+0.043,029,365780.8810.648
Nov 4, 20261.992.101.992.08+0.202,161,401140.6170.649
Nov 3, 20261.972.001.881.88-0.081,220,517300.6710.641
Nov 2, 20261.992.041.951.96+0.021,694,2101460.8020.640
Oct 30, 20262.002.031.891.94-0.122,703,608750.8320.641
Oct 29, 20262.052.071.992.06-0.051,919,759550.6820.638
Oct 28, 20262.082.122.032.11+0.011,778,1432160.7070.638
Oct 27, 20262.002.102.002.10+0.111,677,1752950.6530.638
Oct 26, 20262.032.031.931.99-0.012,363,645910.6530.642
Oct 23, 20262.062.091.992.00-0.091,541,483950.6330.642
Oct 22, 20262.222.222.062.09-0.203,274,5612460.7070.642
Oct 21, 20262.292.312.232.29+0.032,719,124570.6220.635
Oct 20, 20262.262.362.232.26-0.022,191,767780.7110.649
Oct 19, 20262.262.322.242.28+0.021,853,9505080.5630.650
Oct 16, 20262.172.272.152.26+0.073,201,432620.8410.653
Oct 15, 20262.092.191.972.19+0.154,116,3481750.3660.652
Oct 14, 20262.112.142.022.04-0.122,549,2481160.7290.654
Oct 13, 20262.172.212.132.16+0.002,100,717340.5660.651
Oct 12, 20262.162.212.162.16-0.031,397,168710.7520.652
Oct 9, 20262.152.232.132.19+0.092,625,772891.3120.652
Oct 8, 20261.972.121.972.10+0.154,157,4951120.7630.651
Oct 7, 20261.992.011.951.95-0.112,401,9322730.7220.655
Oct 6, 20262.012.101.982.06+0.073,143,8811660.6910.653
Oct 5, 20262.002.021.961.99+0.004,284,5072020.7730.652
Oct 2, 20261.992.021.961.99+0.002,711,077540.6650.655
Oct 1, 20261.951.981.911.95+0.011,762,194170.0000.656
Sep 30, 20261.992.001.931.94-0.041,624,5905580.7130.656
Sep 29, 20261.961.991.911.98+0.052,615,2025910.7550.657
Sep 28, 20261.961.991.911.93-0.132,456,252730.8000.656
Sep 25, 20262.012.092.002.06+0.062,035,959780.6730.654
Sep 24, 20262.042.041.982.00-0.061,882,679370.6730.654
Sep 23, 20262.122.152.042.06-0.122,692,768180.6730.653
Sep 22, 20262.102.202.092.18+0.072,564,0772780.7540.662
Sep 21, 20262.132.152.082.11-0.022,202,637800.6440.661
Sep 18, 20262.092.142.052.13+0.063,482,1751,2280.8630.664
Sep 17, 20262.112.122.062.07+0.042,438,8742230.8570.664
Sep 16, 20262.102.111.982.03-0.032,980,8342480.7370.665
Sep 15, 20262.082.082.032.06+0.001,732,942290.7220.665
Sep 14, 20262.112.132.052.06-0.101,991,315851.1060.665
Sep 11, 20262.192.232.152.17+0.001,978,6301910.7470.663
Sep 10, 20262.182.202.142.16-0.082,075,9725830.6340.665
Sep 9, 20262.292.302.222.24+0.012,221,8141,8300.7430.668
Sep 8, 20262.272.292.222.23+0.002,814,2602630.7210.668
Sep 4, 20262.292.322.252.27-0.091,874,811620.7490.671
Sep 3, 20262.342.362.282.36+0.102,963,0732030.7610.671
Sep 2, 20262.202.282.192.26+0.112,756,4411580.4480.674
Sep 1, 20262.182.232.132.15-0.113,342,878320.7670.672
Aug 31, 20262.262.292.222.26-0.033,466,185210.6320.671
Aug 28, 20262.422.432.252.29-0.123,314,9264260.7360.672
Aug 27, 20262.382.432.352.41+0.042,069,5751,3810.5850.670
Aug 26, 20262.362.472.352.37-0.032,667,1156340.6980.669
Aug 25, 20262.392.432.352.40-0.022,151,0994080.7390.669
Aug 24, 20262.372.442.302.42+0.082,797,7532,7120.6350.669
Aug 21, 20262.352.372.292.34+0.072,474,6651,2940.8220.668
Aug 20, 20262.172.272.172.27+0.062,404,7508400.6940.670
Aug 19, 20262.132.252.112.21+0.184,473,8291,1050.7110.670
Aug 18, 20262.062.092.022.03-0.081,737,2474690.8470.665
Aug 17, 20262.112.162.092.11+0.022,392,0021610.8030.665
Aug 14, 20262.122.202.092.09+0.002,857,6084810.4280.666
Aug 13, 20262.092.142.052.09+0.002,942,1992390.5930.698
Aug 12, 20262.152.162.062.09-0.015,127,2103811.8810.698
Aug 11, 20262.002.111.982.10+0.103,225,3771390.5810.698
Aug 10, 20262.062.061.942.00-0.063,198,4795910.7530.696

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.