Optionistics

GOOS Stock Prices

Data as of

Last
9.07
Change
+0.26
Open
8.93
Previous
8.81
High
9.17
Low
8.88
Bid
-
Ask
-
Volume
853,895
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
56.7%
Hist Vol
42.3%
Opt Volume
267
Open Int
11,917

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20268.939.178.889.07+0.26853,8952670.5670.423
Nov 6, 20268.939.398.788.81-0.151,815,2862420.5660.423
Nov 5, 20268.459.508.438.96+0.052,106,8237180.5460.448
Nov 4, 20268.469.028.468.91+0.641,921,4393,1530.5590.449
Nov 3, 20268.348.348.158.27-0.03844,5302070.8780.443
Nov 2, 20268.148.398.108.30+0.26929,3648501.0160.444
Oct 30, 20268.118.168.008.04+0.00988,165540.9120.443
Oct 29, 20267.888.077.858.04+0.26988,4472120.5070.443
Oct 28, 20267.908.007.647.78-0.301,309,1132920.5860.442
Oct 27, 20268.138.218.008.08-0.011,032,3421440.6390.440
Oct 26, 20268.138.137.948.09+0.03928,9091150.8100.441
Oct 23, 20268.208.307.918.06-0.27885,3813950.5840.441
Oct 22, 20268.108.408.108.33+0.17848,8851110.5330.441
Oct 21, 20268.208.298.108.16-0.03880,4561630.5280.441
Oct 20, 20268.148.338.058.19+0.08691,3251220.4370.441
Oct 19, 20268.058.168.018.11+0.03637,4992040.9420.440
Oct 16, 20268.268.398.038.08-0.19645,0222590.5300.441
Oct 15, 20268.008.347.988.27+0.37839,2395550.4720.440
Oct 14, 20268.088.207.837.90-0.13825,911430.4360.440
Oct 13, 20267.988.087.928.03+0.13640,5732240.5390.441
Oct 12, 20267.907.997.747.90-0.02512,9912330.4920.441
Oct 9, 20267.797.937.717.92+0.11683,0251,2790.4780.442
Oct 8, 20267.517.817.477.81+0.261,067,410620.5650.443
Oct 7, 20267.577.657.517.55-0.09544,9061000.4980.441
Oct 6, 20267.697.747.627.64+0.02684,5561240.4360.442
Oct 5, 20267.667.697.547.62-0.04574,2321,0830.8050.442
Oct 2, 20267.797.807.567.66+0.00903,451730.5040.443
Oct 1, 20267.807.887.667.76-0.02632,4662030.4660.443
Sep 30, 20267.767.927.687.78+0.07824,268320.4660.443
Sep 29, 20267.777.817.627.71+0.04633,798370.5110.443
Sep 28, 20267.537.777.467.67+0.06721,903430.5280.444
Sep 25, 20267.567.717.567.61+0.01552,5791130.6080.444
Sep 24, 20267.577.737.417.60+0.08717,362480.3700.444
Sep 23, 20267.617.647.477.52-0.10483,029440.3820.444
Sep 22, 20267.657.737.497.62+0.11739,2452960.3520.444
Sep 21, 20267.507.627.457.51+0.05505,4294660.5870.444
Sep 18, 20267.477.567.427.46+0.00626,9461480.4720.444
Sep 17, 20267.557.597.367.46+0.041,188,7291370.5190.444
Sep 16, 20267.517.677.427.42+0.011,316,930970.5600.444
Sep 15, 20267.827.827.407.41-0.411,441,9485370.4800.444
Sep 14, 20267.828.087.827.82-0.10822,5281600.6060.441
Sep 11, 20267.907.987.737.93+0.291,039,2776070.4370.443
Sep 10, 20267.667.957.537.63+0.041,235,0042840.5920.441
Sep 9, 20267.707.767.597.59-0.16938,5332140.5580.441
Sep 8, 20268.188.197.747.75+0.001,270,0901,1830.4980.441
Sep 4, 20268.068.288.068.14-0.01410,056830.3640.457
Sep 3, 20268.238.328.158.15+0.00496,5976890.4370.457
Sep 2, 20268.198.308.128.15+0.07617,193890.3640.458
Sep 1, 20268.158.288.078.08-0.16593,8791670.3860.457
Aug 31, 20268.238.268.138.24+0.00681,364720.5020.458
Aug 28, 20268.178.318.168.24+0.14481,4211,3450.3330.458
Aug 27, 20268.108.298.058.10-0.02779,5952930.4240.463
Aug 26, 20268.258.358.128.12-0.10606,8997140.5020.488
Aug 25, 20268.228.328.148.22-0.061,291,3266740.4230.489
Aug 24, 20268.508.508.118.28-0.461,782,2972,6620.4480.489
Aug 21, 20268.668.758.588.74+0.19412,6046600.4070.488
Aug 20, 20268.668.748.428.55-0.22765,1582370.4770.488
Aug 19, 20268.588.788.558.77+0.26836,8663050.4100.487
Aug 18, 20268.548.618.488.51+0.05587,1371180.3280.486
Aug 17, 20268.668.698.468.46-0.28708,8316010.3840.486
Aug 14, 20268.758.868.668.74+0.04431,7092360.3640.485
Aug 13, 20268.758.828.638.70+0.06566,2744200.4890.486
Aug 12, 20268.718.798.628.64-0.13531,148810.4130.486
Aug 11, 20268.718.868.688.77+0.08522,1447120.4180.487
Aug 10, 20268.678.808.628.69-0.08620,1264030.5000.487

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.