Optionistics

INMD Stock Prices

Data as of

Last
13.37
Change
-0.21
Open
13.52
Previous
13.58
High
13.62
Low
13.32
Bid
-
Ask
-
Volume
536,104
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.427
Hist Vol
0.285
Opt Volume
633
Open Int
46,226

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202613.5213.6213.3213.37-0.21536,1046330.4270.285
Oct 27, 202613.7313.8013.5713.58-0.14451,1851,2680.3970.286
Oct 26, 202613.9514.0213.6813.72-0.25644,0131,2470.3990.286
Oct 23, 202614.0014.0513.9313.97-0.08420,6881,5360.3780.286
Oct 22, 202614.0514.1414.0114.05+0.02805,6061800.4290.286
Oct 21, 202614.0814.1513.9714.03-0.11423,8563730.4350.287
Oct 20, 202614.1414.2114.0914.14+0.07379,0053310.4050.287
Oct 19, 202614.1214.2714.0714.07-0.09387,8916010.4060.291
Oct 16, 202614.3214.3514.1414.16-0.16409,9211,7410.4070.291
Oct 15, 202614.3714.4814.2914.32+0.04625,2412,2030.4200.291
Oct 14, 202614.2714.3014.2014.28-0.03311,9115890.4620.291
Oct 13, 202614.4014.5014.3014.31+0.00428,6191,9590.4580.291
Oct 12, 202614.2214.3114.1814.30+0.09431,8233460.8660.291
Oct 9, 202614.0514.2314.0514.21+0.13289,2306550.7530.294
Oct 8, 202614.0014.1013.8614.08+0.07365,1071,2970.7000.299
Oct 7, 202613.9114.0513.9014.01+0.02511,4462,9060.7620.299
Oct 6, 202614.1414.1713.9513.99-0.14538,1251,0340.6300.299
Oct 5, 202614.0714.1914.0614.13+0.04464,6315500.6210.299
Oct 2, 202614.0614.1513.9914.09+0.00616,3153,1910.4820.300
Oct 1, 202614.0814.1813.9714.05-0.12561,6586710.4530.300
Sep 30, 202614.2114.2214.1114.17-0.05357,8113,0770.4190.301
Sep 29, 202614.1914.2314.0914.22+0.02362,7332,9640.4330.301
Sep 28, 202614.2614.2914.1914.21-0.05201,6641810.4170.301
Sep 25, 202614.1714.3314.1614.26+0.07412,4128550.3810.301
Sep 24, 202614.2414.3014.1614.19+0.00439,5658610.4220.301
Sep 23, 202614.4314.4414.1814.19-0.26380,5782260.4000.301
Sep 22, 202614.5414.6214.4214.45-0.05307,1782810.4880.301
Sep 21, 202614.3814.5114.3114.50+0.15336,4595340.4240.301
Sep 18, 202614.4914.5214.2914.35-0.19757,3301,0140.4090.303
Sep 17, 202614.6814.6814.5214.54-0.04413,6286160.3570.303
Sep 16, 202614.8114.8114.3314.58-0.29958,1834140.3330.303
Sep 15, 202614.8414.9214.7614.87-0.02585,988210.3180.302
Sep 14, 202614.9414.9714.8414.89-0.01249,2405000.3220.302
Sep 11, 202614.7814.9314.7214.90+0.13369,0845000.2420.304
Sep 10, 202614.7214.8414.6014.77-0.02824,7181,3400.2800.305
Sep 9, 202614.8114.9514.7114.79-0.02621,1183880.2000.305
Sep 8, 202614.8014.9514.7214.81+0.00585,9865790.2660.305
Sep 4, 202614.7914.9414.7714.91+0.07213,0549540.2590.308
Sep 3, 202614.9915.0414.7714.84-0.11286,5061,4200.2630.308
Sep 2, 202615.0115.1014.9214.95-0.08412,7061,0450.2380.308
Sep 1, 202614.9915.2014.9315.03+0.07799,9303920.2840.308
Aug 31, 202614.8514.9814.7514.96+0.11688,7352140.2030.309
Aug 28, 202614.8814.9414.8314.85+0.01456,5722850.2830.308
Aug 27, 202614.8714.9314.7814.84-0.09322,4481,2790.2920.309
Aug 26, 202615.0015.0214.9014.93-0.10318,9906170.2420.310
Aug 25, 202615.1015.1615.0115.03-0.07298,6571,1150.2410.310
Aug 24, 202615.0915.1715.0315.10+0.04425,0215770.2280.311
Aug 21, 202614.9215.1114.9215.06+0.14304,3965860.2320.313
Aug 20, 202614.9515.0014.8514.92-0.12433,2008720.2480.313
Aug 19, 202615.0215.1314.9515.04+0.05491,5874750.2200.313
Aug 18, 202615.0615.0914.9414.99-0.03375,8325070.1890.313
Aug 17, 202615.1315.1514.9615.02-0.13548,9881,3630.4800.313
Aug 14, 202615.2515.3115.1015.15-0.05350,5483190.2830.313
Aug 13, 202615.3015.3815.0915.20-0.03347,6956580.3190.314
Aug 12, 202615.0215.2815.0215.23+0.09358,2532450.2770.316
Aug 11, 202615.2115.3415.1215.14-0.05355,3963420.3350.317
Aug 10, 202615.2115.2615.1215.19-0.12459,7204720.3430.318
Aug 7, 202615.1015.3615.0915.31+0.19397,2084660.2780.318
Aug 6, 202615.2415.2915.0615.12-0.09498,6921130.2800.319
Aug 5, 202614.9715.3114.9715.21-0.16417,5132300.2390.319
Aug 4, 202615.3315.3915.2415.37+0.02359,18320.3330.319
Aug 3, 202615.2915.4015.2615.35+0.21394,462550.3320.320
Jul 31, 202615.0915.1915.0015.14+0.04471,3521080.2240.320
Jul 30, 202615.1515.1514.9415.10-0.05682,222670.2350.320
Jul 29, 202615.3815.5114.9815.15-0.32866,663360.2700.322
Jul 28, 202615.2715.6015.2715.47+0.09584,1452780.2490.322

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
Jun 22, 20060.800May 23, 2006