Optionistics

KRP Stock Prices

Data as of

Last
15.15
Change
+0.11
Open
15.01
Previous
15.04
High
15.48
Low
14.88
Bid
-
Ask
-
Volume
864,190
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
35.7%
Hist Vol
23.2%
Opt Volume
35
Open Int
13,877

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 202615.0115.4814.8815.15+0.11864,190350.3570.232
Nov 9, 202615.1415.2014.9115.04-0.111,183,6732110.2170.232
Nov 6, 202615.1115.4815.0815.15+0.12872,2081450.4170.233
Nov 5, 202615.1515.5514.9015.03-0.451,435,1022790.2790.232
Nov 4, 202616.2116.2115.4515.48-0.841,225,0071,4210.2510.231
Nov 3, 202616.2616.4516.2316.32-0.05467,508870.2760.224
Nov 2, 202616.7016.7916.3616.37-0.51861,6661190.2300.224
Oct 30, 202616.9617.1016.8416.88+0.00746,4231360.2500.222
Oct 29, 202616.9917.0516.8316.88-0.09582,597320.1930.222
Oct 28, 202616.9417.1216.8216.97+0.17663,6927160.2020.222
Oct 27, 202616.8016.9316.6916.80-0.06595,6396770.2510.222
Oct 26, 202616.8916.9216.7516.86-0.10519,6873200.2220.222
Oct 23, 202616.5717.0016.5016.96+0.48764,7137390.1870.222
Oct 22, 202616.5516.5816.2116.48+0.04924,1482480.1780.221
Oct 21, 202616.6116.6216.4316.44-0.13758,399880.2160.221
Oct 20, 202616.5016.6316.2916.57+0.18956,8652200.2270.221
Oct 19, 202616.2316.4816.2116.39+0.111,229,1242190.3120.222
Oct 16, 202615.9516.3015.9416.28+0.34784,7788360.1800.222
Oct 15, 202615.8415.9915.7215.94+0.161,069,1071740.1710.221
Oct 14, 202615.7515.8115.5715.78+0.03694,8621,0150.2330.221
Oct 13, 202615.4915.7815.4915.75+0.32717,8492,8810.1760.222
Oct 12, 202615.3015.4515.3015.43+0.19542,6432450.2460.221
Oct 9, 202615.1615.3015.1215.24+0.08546,4701660.1840.223
Oct 8, 202615.0015.2114.9815.16+0.24695,6978670.2150.223
Oct 7, 202615.0215.0914.8214.92-0.02520,741750.2330.223
Oct 6, 202614.7515.0214.6514.94+0.15737,5161960.1950.223
Oct 5, 202614.6214.8514.5214.79+0.21760,1352,0480.2460.223
Oct 2, 202614.3014.6214.3014.58+0.00518,947700.3790.223
Oct 1, 202614.3214.5014.2614.46+0.18969,7622100.2030.223
Sep 30, 202614.4414.4414.2514.28-0.02801,228530.2450.223
Sep 29, 202614.3714.4714.2514.30-0.16795,774600.2350.223
Sep 28, 202614.6814.6814.4314.46-0.11662,1001840.2220.224
Sep 25, 202614.6514.7314.5114.57-0.22847,390700.1700.225
Sep 24, 202614.5114.7914.4514.79+0.381,868,5674890.1890.225
Sep 23, 202614.4114.6914.2914.41+0.121,298,3522120.2070.224
Sep 22, 202614.3814.4514.2114.29-0.151,083,6733790.2060.224
Sep 21, 202614.6514.6514.3914.44-0.18689,6331,9200.2050.224
Sep 18, 202614.6614.6614.5714.62-0.03703,6611920.2410.225
Sep 17, 202614.5814.7914.5514.65+0.04791,2331,4190.2070.227
Sep 16, 202614.9214.9214.5714.61-0.341,131,6421600.2370.227
Sep 15, 202614.8915.0214.8714.95+0.111,653,2611160.2130.226
Sep 14, 202615.0015.0114.7814.84-0.061,069,0831410.2110.228
Sep 11, 202615.0015.0914.8814.90-0.201,325,9551170.1850.229
Sep 10, 202615.3015.3015.0415.10-0.07632,7141170.1880.228
Sep 9, 202615.1515.2815.1215.17+0.06912,3491,1920.3000.228
Sep 8, 202614.9915.1814.8815.11+0.00737,1342410.1880.229
Sep 4, 202614.8414.8914.7414.88-0.04831,7457560.1550.230
Sep 3, 202614.9514.9514.8214.92-0.02962,1824910.1820.230
Sep 2, 202614.8715.0314.8614.94+0.04940,6411,3030.2470.230
Sep 1, 202615.1315.1314.8714.90-0.051,448,7301150.1900.230
Aug 31, 202615.1915.2014.8714.95+0.04910,2382,1920.2220.230
Aug 28, 202615.2515.2714.8914.91-0.32763,3641410.1900.231
Aug 27, 202615.1515.2314.9815.23+0.13615,5861730.2200.230
Aug 26, 202615.1515.2315.0215.10-0.07620,6981270.1850.230
Aug 25, 202615.4215.6515.0615.17-0.291,163,375670.2040.230
Aug 24, 202615.5015.6515.2715.46+0.061,132,9006600.2100.229
Aug 21, 202615.2215.4615.1915.40+0.23992,2944660.2240.231
Aug 20, 202615.1015.2515.0615.17+0.13818,8535720.2250.230
Aug 19, 202614.9715.0614.9115.04+0.13710,3181,1340.1890.230
Aug 18, 202614.9915.0114.8114.91-0.06676,4291470.2540.232
Aug 17, 202614.8514.9914.7514.97-0.13847,9203420.2270.234
Aug 14, 202615.2015.3115.0015.10-0.011,555,9762,1780.5940.234
Aug 13, 202615.1615.1914.9615.11-0.091,390,6365200.1970.234
Aug 12, 202615.3215.3515.0815.20-0.041,297,5181,6170.1330.234
Aug 11, 202615.1715.2615.0515.24+0.15978,1123510.1830.234
Aug 10, 202615.3415.3414.8915.09+0.111,464,3407670.2520.233

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.