Optionistics

IREZ Stock Prices

Data as of

Last
27.26
Change
+3.32
Open
25.09
Previous
23.94
High
29.02
Low
24.99
Bid
-
Ask
-
Volume
368,148
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
224.8%
Hist Vol
267.2%
Opt Volume
66
Open Int
522

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 202625.0929.0224.9927.26+3.32368,148662.2482.672
Nov 12, 202624.9326.1222.3923.94+2.56749,43592.2262.675
Nov 11, 202620.8622.5919.1321.38-2.54813,831260.0002.680
Nov 10, 202621.8325.2920.2323.92+3.141,359,305222.7542.684
Nov 9, 202620.8323.2119.0320.78+0.662,191,753260.0002.686
Nov 6, 202621.7225.6817.2020.12-13.694,624,171692.4292.694
Nov 5, 202627.5635.8827.2133.81+8.571,722,7551492.6532.628
Nov 4, 202623.0226.4021.9825.24+4.691,094,084282.9052.612
Nov 3, 202625.4726.0820.1920.55-6.011,959,982192.4952.608
Nov 2, 202622.4826.8222.1226.56+3.791,245,633243.1462.597
Oct 30, 202622.1824.1821.4822.77+3.351,049,948102.1772.598
Oct 29, 202618.1020.6817.7019.42+2.91504,22980.0002.599
Oct 28, 202617.6019.1116.4716.51-1.95733,172180.0002.599
Oct 27, 202621.1621.5918.0218.46-3.301,134,355200.0002.603
Oct 26, 202624.4224.8319.4421.76-1.001,275,975120.0002.603
Oct 23, 202622.0322.8420.1922.76+1.07792,91852.2602.610
Oct 22, 202620.4122.6020.1421.69+3.10881,25360.0002.617
Oct 21, 202619.0120.8217.8018.59-1.951,012,533252.0912.618
Oct 20, 202620.3021.9018.7720.54+1.521,075,650112.2212.623
Oct 19, 202618.0119.4917.4619.02-1.111,129,545551.9712.630
Oct 16, 202617.7520.5617.6320.13+3.682,396,518861.9322.637
Oct 15, 202618.0820.4616.3616.45+0.194,493,729682.0912.633
Oct 14, 202614.0316.3713.7916.26+3.173,685,683571.8832.650
Oct 13, 202614.1514.6512.9913.09+0.052,114,977311.5332.644
Oct 12, 202611.9913.1611.6713.04+0.301,769,788361.1882.652
Oct 9, 202611.9913.1511.9912.74+0.351,251,81330.0002.660
Oct 8, 202611.2812.6611.1312.39+1.651,993,317501.3822.669
Oct 7, 202610.0310.909.9110.75+1.181,885,749101.4992.671
Oct 6, 20269.709.919.129.56-0.381,853,714221.7972.675
Oct 5, 20269.2710.169.179.94+0.601,017,2561,1181.7502.684
Oct 2, 20269.329.758.339.34+0.002,223,7141,1290.9402.692
Oct 1, 20269.8310.549.759.89+0.091,996,542371.4452.692
Sep 30, 20269.229.919.129.80+0.261,766,56630.0002.701
Sep 29, 20269.029.748.909.54+0.142,380,3271,1221.6552.709
Sep 28, 20268.789.418.559.40+0.941,880,701191.1552.718
Sep 25, 20267.758.717.718.46+0.674,680,4481,5901.6352.724
Sep 24, 20267.878.117.427.79+0.304,272,736321.4632.731
Sep 23, 20267.217.516.837.49+0.453,786,397601.4862.740
Sep 22, 20267.607.606.827.04-0.433,207,9271,9201.4432.748
Sep 21, 20267.277.746.977.47-0.162,986,1351381.7532.757
Sep 18, 20268.509.027.637.63-1.324,191,0716591.6442.766
Sep 17, 20268.109.457.818.95-0.402,321,201771.6342.768
Sep 16, 20269.459.858.759.35-0.503,471,714451.5632.778
Sep 15, 20269.4410.109.259.85+0.681,392,6881931.6392.787
Sep 14, 20269.669.738.709.17+0.283,887,896531.3872.795
Sep 11, 20268.559.118.388.89-0.071,505,820131.3242.805
Sep 10, 20268.879.058.178.96+0.623,371,759601.2042.816
Sep 9, 20267.868.437.718.34+0.533,043,075741.6412.824
Sep 8, 20268.198.196.917.81+0.005,085,0151271.9362.833
Sep 4, 202610.4510.468.688.68-1.523,469,155521.6482.844
Sep 3, 202611.4911.6610.1110.20-1.121,924,621341.2752.846
Sep 2, 202614.0514.1011.2811.32-2.012,321,837480.0002.854
Sep 1, 202613.9814.5413.0513.33+0.211,255,15910.0002.856
Aug 31, 202614.2714.4312.9713.12-1.38936,843551.7262.867
Aug 28, 202613.2914.8713.0314.50+2.872,278,0321131.2822.875
Aug 27, 202611.4311.6911.0011.63-0.571,374,964562.0182.869
Aug 26, 202611.3312.2811.1812.20+1.38647,5905821.7892.880
Aug 25, 202612.1712.1710.7310.82-1.491,411,401601.9402.886
Aug 24, 202611.7312.4211.5412.30+1.08551,970611.9092.892
Aug 21, 202610.1511.709.1511.22+0.411,142,2561532.2132.901
Aug 20, 202610.9211.5710.3710.81+0.07884,682590.0002.912
Aug 19, 202611.4612.5010.3710.74-0.402,126,404391.8952.924
Aug 18, 202610.5211.349.7511.14+1.251,407,557781.9242.936
Aug 17, 20269.6810.359.099.89-0.381,219,526541.7222.943
Aug 14, 202610.3110.449.2410.27+0.261,999,489101.3432.955
Aug 13, 20269.3810.337.8410.01-0.453,232,8571501.7612.967

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.