Optionistics

HSDT Stock Prices

Data as of

Last
2.29
Change
+0.06
Open
2.21
Previous
2.23
High
2.29
Low
2.20
Bid
-
Ask
-
Volume
363,499
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.000
Hist Vol
0.956
Opt Volume
0
Open Int
9,510

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20262.212.292.202.29+0.06363,49900.0000.956
Oct 27, 20262.252.252.182.23+0.02286,154210.0000.957
Oct 26, 20262.232.262.192.21-0.05754,7461841.9440.959
Oct 23, 20262.262.322.252.26+0.00371,063280.0000.959
Oct 22, 20262.262.322.252.26-0.10353,7582310.0000.966
Oct 21, 20262.342.402.332.36+0.03272,683281.8020.967
Oct 20, 20262.212.372.212.33+0.09615,0541461.3640.967
Oct 19, 20262.252.362.242.24+0.00411,407831.6740.974
Oct 16, 20262.322.432.212.24-0.11443,305171.0481.009
Oct 15, 20262.202.372.162.35+0.13866,951372.1811.106
Oct 14, 20262.302.352.182.22-0.13840,853252.9871.113
Oct 13, 20262.392.422.322.35-0.04219,5661822.1321.117
Oct 12, 20262.392.482.362.39+0.00542,5815252.0451.122
Oct 9, 20262.462.492.372.39+0.01571,878231.6361.130
Oct 8, 20262.522.522.322.38-0.16421,7391,0241.3941.131
Oct 7, 20262.562.582.432.54-0.12345,3565864.3091.130
Oct 6, 20262.662.732.632.66+0.011,041,4501,9790.0001.129
Oct 5, 20262.652.702.612.65+0.02293,3837081.5091.135
Oct 2, 20262.702.852.582.63+0.00475,729111.2951.136
Oct 1, 20262.642.712.512.62+0.00376,235131.3391.142
Sep 30, 20262.932.992.332.62-0.241,278,8703461.1831.142
Sep 29, 20262.872.992.852.86+0.02184,127910.0001.140
Sep 28, 20262.883.012.792.84-0.10221,447141.2191.141
Sep 25, 20262.993.052.812.94+0.04279,517301.5971.141
Sep 24, 20262.932.962.812.90+0.02401,266451.4451.144
Sep 23, 20263.243.412.872.88-0.39638,3741441.4451.145
Sep 22, 20263.113.423.083.27+0.161,614,5107921.7671.138
Sep 21, 20262.933.152.863.11+0.351,241,784751.3311.208
Sep 18, 20262.362.792.302.76+0.471,075,4093,3141.1581.202
Sep 17, 20262.322.322.242.29-0.01489,68720.0001.186
Sep 16, 20262.212.312.192.30+0.09653,752461.1861.187
Sep 15, 20262.302.302.152.21-0.10394,262611.4601.204
Sep 14, 20262.202.332.172.31+0.09452,426161.5811.503
Sep 11, 20262.172.312.172.22+0.07207,72091.2561.503
Sep 10, 20262.112.182.112.15-0.05287,594132.0161.505
Sep 9, 20262.282.292.192.20-0.04292,27891.6611.509
Sep 8, 20262.262.292.202.24+0.00222,07451.8921.509
Sep 4, 20262.252.352.202.24-0.11242,39141.2931.506
Sep 3, 20262.132.452.052.35+0.271,043,0632981.5371.506
Sep 2, 20262.072.152.042.08-0.01258,23900.0001.501
Sep 1, 20262.192.212.072.09-0.12309,47251.6381.501
Aug 31, 20262.312.332.212.21-0.13252,3901861.3791.503
Aug 28, 20262.422.442.262.34-0.09394,067741.2891.502
Aug 27, 20262.092.482.082.43+0.381,062,9332031.3551.501
Aug 26, 20262.132.132.012.05-0.09249,664201.5111.491
Aug 25, 20262.132.212.082.14-0.04489,1111981.4061.491
Aug 24, 20262.152.252.132.18+0.08381,9461152.7831.491
Aug 21, 20261.932.111.892.10+0.24755,9593471.3231.492
Aug 20, 20261.891.911.811.86+0.00302,123471.2971.486
Aug 19, 20261.781.881.771.86+0.08226,614291.4221.487
Aug 18, 20261.641.791.621.78+0.12180,948331.4441.486
Aug 17, 20261.701.721.651.66-0.04122,127523.9961.486
Aug 14, 20261.811.811.691.70-0.10129,082541.5171.486
Aug 13, 20261.741.811.741.80+0.06138,5905711.3051.485
Aug 12, 20261.751.761.731.74+0.0083,639251.3271.485
Aug 11, 20261.701.771.701.74+0.0460,807381.3241.485
Aug 10, 20261.731.761.691.70+0.01149,439131.3551.484
Aug 7, 20261.691.731.681.69+0.0162,5052521.4161.485
Aug 6, 20261.721.771.661.68-0.0435,365882.5101.485
Aug 5, 20261.641.741.641.72+0.06146,5516812.4641.486
Aug 4, 20261.631.701.631.66-0.02143,92551.5701.486
Aug 3, 20261.651.691.631.68+0.0392,4491451.7711.486
Jul 31, 20261.691.701.641.65-0.0529,1441,4432.0471.491
Jul 30, 20261.671.731.671.70+0.0599,62371.6491.493
Jul 29, 20261.691.711.631.65-0.0462,05530.0001.494
Jul 28, 20261.671.711.611.69+0.01128,02100.0001.495

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.