Optionistics

IONL Stock Prices

Data as of

Last
5.61
Change
-0.82
Open
6.13
Previous
6.43
High
6.19
Low
5.36
Bid
-
Ask
-
Volume
2,146,578
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
156.8%
Hist Vol
180.2%
Opt Volume
159
Open Int
3,531

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 20266.136.195.365.61-0.822,146,5781591.5681.802
Nov 12, 20267.067.526.366.43-1.501,265,132891.6061.813
Nov 11, 20268.738.807.917.93-0.451,170,835281.6671.807
Nov 10, 20268.108.727.898.38-0.191,334,032451.5391.807
Nov 9, 20267.409.017.098.57+1.251,798,1187791.7131.812
Nov 6, 20265.607.325.457.32+2.282,346,6852921.4841.805
Nov 5, 20266.006.134.365.04-1.302,609,8174342.1421.765
Nov 4, 20266.606.825.846.34-0.201,267,2332901.9341.752
Nov 3, 20266.096.616.046.54+0.731,056,9236331.7271.761
Nov 2, 20266.656.945.685.81-0.811,713,667431.8991.762
Oct 30, 20266.536.765.936.62-0.791,519,607571.4801.759
Oct 29, 20267.427.797.077.41-0.36966,467271.4401.756
Oct 28, 20268.098.177.387.77-0.26787,2891721.5031.761
Oct 27, 20267.218.177.168.03+1.03967,8641861.5511.771
Oct 26, 20267.067.366.647.00-0.261,054,4201631.5971.767
Oct 23, 20267.117.396.877.26+0.06432,317501.4831.768
Oct 22, 20267.067.787.007.20-0.58657,790811.4591.773
Oct 21, 20267.467.867.307.78+0.48672,1451341.4251.777
Oct 20, 20266.847.706.807.30+0.21806,625511.4721.776
Oct 19, 20267.847.866.857.09-0.241,079,8381811.4921.778
Oct 16, 20268.238.527.237.33-1.59917,2561961.5831.780
Oct 15, 20267.088.926.858.92+1.412,078,9123561.3161.781
Oct 14, 20268.548.557.327.51-1.772,083,6963451.4311.780
Oct 13, 20269.8810.009.169.28-0.901,069,8361761.3411.772
Oct 12, 202611.7311.739.9310.18-2.281,457,6564481.5251.793
Oct 9, 202612.5212.5811.9012.46+0.27394,808581.3871.792
Oct 8, 202613.6013.7011.7512.19-1.23790,7482011.2751.794
Oct 7, 202613.9314.0313.0013.42-1.30752,1421041.3481.796
Oct 6, 202614.9416.1314.5114.72+0.24661,239481.2511.794
Oct 5, 202615.1115.3514.0114.48-0.52615,477771.2391.801
Oct 2, 202616.0016.1014.6415.00+0.00753,199291.1111.803
Oct 1, 202615.1715.9714.9515.18+0.00527,465251.3931.811
Sep 30, 202615.4217.5415.1515.18+0.03712,680911.4551.811
Sep 29, 202616.5016.5415.0815.15-0.55571,631251.3891.813
Sep 28, 202616.3518.0215.6515.70-0.671,062,2592581.3871.815
Sep 25, 202615.7917.0515.3516.37+0.39974,6281241.4291.816
Sep 24, 202613.6516.4313.5015.98+1.591,248,4773371.4801.820
Sep 23, 202616.4716.5913.7714.39+1.222,753,7414991.4521.817
Sep 22, 202612.9713.2312.6413.17+0.12482,910601.4701.816
Sep 21, 202612.9713.3112.6113.05+0.78695,7981891.3201.817
Sep 18, 202613.1913.3411.3512.27-0.72727,1781901.4071.819
Sep 17, 202611.8213.2511.7212.99+2.08707,1913991.3211.819
Sep 16, 202611.0311.4110.4910.91-0.11360,2711841.3641.813
Sep 15, 202610.6211.7010.6011.02-0.34363,110971.3161.816
Sep 14, 202610.0011.959.9711.36+0.43506,891831.7241.820
Sep 11, 202611.2411.6010.6710.93-0.10588,9061301.3021.848
Sep 10, 202611.1911.8910.9811.03-0.76598,4091431.3051.853
Sep 9, 202612.6612.9511.7511.79-1.56866,4372141.3601.852
Sep 8, 202614.5315.8512.6813.35+0.001,427,6432881.5991.853
Sep 4, 202612.4412.8212.3112.73+0.33537,666681.3661.849
Sep 3, 202611.8412.8511.6412.40+0.80480,5361791.3731.850
Sep 2, 202611.3911.9311.0511.60-0.04412,5081971.5121.851
Sep 1, 202611.6312.5711.5511.64-0.99412,494441.3991.851
Aug 31, 202612.4513.4012.1012.63+0.03460,056701.4701.853
Aug 28, 202614.3114.4312.2112.60-2.24657,7651511.2931.853
Aug 27, 202613.9715.2013.7814.84+1.53407,553821.5121.848
Aug 26, 202614.0514.6013.2613.31-1.43396,266461.5881.845
Aug 25, 202614.8115.0813.9914.74+0.68325,3581031.5781.845
Aug 24, 202615.6215.9113.9714.06-2.80360,562821.5601.845
Aug 21, 202614.9417.3014.8516.86+2.24516,5211091.5761.840
Aug 20, 202615.9216.0613.7414.62-1.28499,1711601.5241.835
Aug 19, 202615.8716.5615.0515.90-0.61435,4111101.4761.833
Aug 18, 202616.8018.3116.1516.51-2.21474,9761821.4641.842
Aug 17, 202618.1118.9917.1618.72+0.39271,4041021.6261.838
Aug 14, 202616.9919.0016.8018.33+1.11511,4891361.6101.838
Aug 13, 202617.2519.5617.0717.22-0.25621,0642591.6181.837

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.