Optionistics

KRNT Stock Prices

Data as of

Last
17.47
Change
-0.40
Open
17.61
Previous
17.87
High
17.80
Low
17.07
Bid
-
Ask
-
Volume
228,944
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
0.0%
Hist Vol
41.5%
Opt Volume
0
Open Int
253

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 202617.6117.8017.0717.47-0.40228,94400.0000.415
Nov 9, 202617.2117.9617.2117.87+1.03260,55900.0000.415
Nov 6, 202616.6217.4616.3016.84+0.43504,96900.0000.411
Nov 5, 202616.8117.1216.0916.41-0.57431,30100.0000.413
Nov 4, 202617.1517.3816.3916.98+0.10314,5131000.9270.416
Nov 3, 202617.5017.5516.8316.88-0.56267,89100.0000.422
Nov 2, 202617.6618.0517.2817.44-0.08258,88330.9250.424
Oct 30, 202617.8717.8717.1517.52-0.65523,04030.6210.427
Oct 29, 202618.0318.3917.6918.17+0.02255,13600.0000.425
Oct 28, 202618.2718.4118.0018.15-0.05552,80630.7480.426
Oct 27, 202618.0018.3017.9318.20+0.33343,71500.0000.428
Oct 26, 202617.6917.9317.4017.87+0.18233,15800.0000.433
Oct 23, 202617.1917.7616.9517.69+0.42234,94900.0000.433
Oct 22, 202617.4617.4616.9817.27-0.47269,02800.0000.432
Oct 21, 202617.7218.0117.5417.74+0.19235,99010.0000.431
Oct 20, 202617.4117.6217.2217.55+0.07127,32720.6520.433
Oct 19, 202617.0217.5416.6517.48+0.52221,693110.4840.434
Oct 16, 202617.0117.2416.7116.96-0.21456,60620.6880.433
Oct 15, 202616.9317.2916.5617.17+0.12648,69300.0000.439
Oct 14, 202617.5217.6916.3717.05-0.79255,946270.6020.439
Oct 13, 202618.5018.5117.7717.84-0.47356,57600.0000.437
Oct 12, 202618.2718.4418.1018.31+0.01267,89900.0000.438
Oct 9, 202618.3119.0818.0518.30+0.14418,62600.0000.438
Oct 8, 202617.8618.2817.6718.16+0.23348,91700.0000.438
Oct 7, 202617.8118.0717.4317.93-0.22300,01400.0000.438
Oct 6, 202618.4118.7718.0818.15-0.08376,51000.0000.443
Oct 5, 202617.4818.2817.2718.23+0.74326,092410.5970.444
Oct 2, 202617.1217.5316.8017.49+0.00418,18610.0000.442
Oct 1, 202616.5716.9516.1416.87+0.25393,23200.0000.441
Sep 30, 202616.5516.8416.2016.62+0.07462,38000.0000.441
Sep 29, 202616.0816.6715.8416.55+0.55540,66730.5740.441
Sep 28, 202615.4716.0615.3016.00+0.44260,61070.5380.440
Sep 25, 202615.2515.6015.0815.56+0.39989,62600.0000.440
Sep 24, 202614.9915.2314.7115.17+0.00535,78820.4810.441
Sep 23, 202615.3515.3515.0615.17-0.18277,582100.4710.441
Sep 22, 202615.5715.6515.0915.35+0.08300,927100.0000.441
Sep 21, 202615.4915.5515.2115.27-0.11156,19500.0000.441
Sep 18, 202615.3815.4215.1015.38+0.00126,74400.0000.442
Sep 17, 202615.5215.6415.2415.38+0.11244,44100.0000.445
Sep 16, 202615.4315.4314.9015.27-0.03301,96330.0000.445
Sep 15, 202615.6615.7315.2115.30-0.32224,50930.0000.446
Sep 14, 202615.6815.8215.5415.62-0.38264,89810.7790.445
Sep 11, 202615.7916.0815.5616.00+0.43194,62640.5050.446
Sep 10, 202615.7315.9715.5115.56-0.33210,94100.0000.445
Sep 9, 202616.1816.4015.8415.89-0.45240,99400.0000.445
Sep 8, 202616.6017.1816.1616.34+0.00362,66200.0000.444
Sep 4, 202616.0616.7215.8416.55+0.50312,35700.0000.445
Sep 3, 202616.2616.3115.6616.05-0.09307,53900.0000.444
Sep 2, 202616.1416.5216.0716.14+0.07242,61120.8020.444
Sep 1, 202616.5416.6015.9916.07-0.77276,066520.4620.444
Aug 31, 202616.7116.9016.6516.84+0.12308,34600.0000.443
Aug 28, 202617.0117.0816.6916.72-0.20241,80700.0000.443
Aug 27, 202616.9017.1616.7816.92-0.01198,05400.0000.443
Aug 26, 202616.7717.1216.7416.93+0.19190,44710.5910.443
Aug 25, 202616.6416.8616.4516.74+0.26194,55100.0000.443
Aug 24, 202616.6716.7416.4516.48-0.29259,868110.4650.443
Aug 21, 202616.6316.9216.4516.77+0.33310,62500.0000.443
Aug 20, 202616.6316.8816.0816.44-0.35256,22900.0000.442
Aug 19, 202617.2317.3816.7016.79-0.33272,73300.0000.442
Aug 18, 202617.6217.7117.0817.12-0.58182,52400.0000.441
Aug 17, 202618.0418.2017.5417.70-0.34248,81821.3570.441
Aug 14, 202617.7218.2517.7218.04+0.19302,91500.0000.441
Aug 13, 202617.5118.6617.5117.85+0.21800,8691770.3130.441
Aug 12, 202619.0019.3517.1017.64+0.06548,307280.5460.442
Aug 11, 202616.7817.6416.5917.58+0.79444,538650.9190.447
Aug 10, 202617.0417.1216.6716.79-0.29131,960510.9790.449

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.