Optionistics

LOMA Stock Prices

Data as of

Last
8.98
Change
+0.25
Open
8.81
Previous
8.73
High
9.03
Low
8.67
Bid
-
Ask
-
Volume
308,548
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
65.2%
Hist Vol
40.1%
Opt Volume
9
Open Int
24,598

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20268.819.038.678.98+0.25308,54890.6520.401
Nov 6, 20268.809.008.618.73-0.08136,9431800.3720.400
Nov 5, 20268.908.978.578.81-0.10433,76940.6260.401
Nov 4, 20269.019.098.858.91+0.01255,61730.6630.406
Nov 3, 20269.019.028.738.90-0.20634,53010.7540.406
Nov 2, 20269.239.288.799.10-0.10623,80150.0000.406
Oct 30, 20269.269.269.019.20-0.06529,64810.0000.412
Oct 29, 20269.119.309.059.26+0.14573,21020.0000.413
Oct 28, 20269.329.329.049.12-0.17538,45930.4610.413
Oct 27, 20269.509.559.299.29-0.14378,92420.0000.413
Oct 26, 20269.569.569.089.43-0.35486,60310.0000.500
Oct 23, 20269.409.849.349.78+0.34284,95510.0000.499
Oct 22, 20269.619.799.309.44-0.20283,25610.0000.500
Oct 21, 20269.689.729.579.64-0.01347,12810.0000.499
Oct 20, 20269.919.999.629.65-0.25478,448130.4120.499
Oct 19, 202610.1010.169.759.90-0.13424,76550.4070.500
Oct 16, 202610.2510.259.8710.03-0.09418,092230.0000.499
Oct 15, 20269.8710.179.7710.12+0.21336,02810.0000.499
Oct 14, 20269.8110.059.759.91-0.02334,53020.0000.500
Oct 13, 202610.0010.229.889.93-0.07506,00740.0000.504
Oct 12, 202610.0710.199.9910.00-0.12165,53010.9100.509
Oct 9, 202610.0610.149.9210.12+0.11366,5913130.4220.514
Oct 8, 20269.4610.029.4610.01+0.49616,0753130.4030.517
Oct 7, 20269.609.709.419.52-0.171,094,59200.0000.517
Oct 6, 20269.769.929.649.69-0.08787,7151020.4330.517
Oct 5, 20269.259.829.259.77+0.61707,64720.3620.517
Oct 2, 20269.109.319.029.16+0.00328,49600.0000.513
Oct 1, 20269.139.178.779.03-0.17818,6927000.0000.514
Sep 30, 20269.209.279.089.20+0.06573,66310.4900.514
Sep 29, 20269.319.319.029.14-0.17503,9686200.4130.515
Sep 28, 20269.299.399.159.31-0.04342,6511230.3270.515
Sep 25, 20269.389.509.279.35+0.02266,93500.0000.515
Sep 24, 20269.459.669.309.33-0.13478,653110.3800.516
Sep 23, 20269.539.669.389.46-0.13397,8385040.5810.516
Sep 22, 20269.559.719.259.59-0.03400,17110.0000.516
Sep 21, 20269.659.689.439.62+0.11364,0526100.3740.530
Sep 18, 20269.519.589.399.51-0.04357,0866500.0000.530
Sep 17, 20269.669.819.529.55-0.05357,1491,0020.0000.532
Sep 16, 20269.629.709.469.60-0.09329,0282,0030.0000.533
Sep 15, 20269.569.819.499.69+0.08335,08850.3290.533
Sep 14, 20269.649.729.559.61-0.10325,9021,0070.4820.533
Sep 11, 202610.1810.189.649.71-0.38254,9071072.4000.534
Sep 10, 202610.0210.2410.0010.09-0.03406,64700.0000.533
Sep 9, 202610.1010.229.9710.12-0.03315,8479000.0000.533
Sep 8, 202610.4010.4010.1210.15+0.00281,27690.9030.533
Sep 4, 202610.0510.3810.0210.27+0.13184,7034110.4010.546
Sep 3, 202610.5110.5610.0110.14-0.27406,735130.3870.546
Sep 2, 202610.1310.4610.0210.41+0.34361,581230.0000.546
Sep 1, 202610.0010.339.9910.07+0.02407,6522100.9730.545
Aug 31, 20269.7810.189.7510.05+0.36537,6046010.0000.546
Aug 28, 20269.699.779.599.69+0.02145,9963500.4370.545
Aug 27, 20269.589.779.529.67+0.02332,61010.5700.545
Aug 26, 20269.779.919.589.65-0.10367,6766000.0000.548
Aug 25, 20269.619.769.499.75+0.11358,78200.0000.548
Aug 24, 20269.279.769.069.64+0.33478,9041700.4420.549
Aug 21, 20269.399.559.269.31-0.01376,141150.0000.548
Aug 20, 20269.399.519.239.32-0.10408,36560.3950.548
Aug 19, 20269.339.499.259.42+0.20401,83030.0000.548
Aug 18, 20269.259.279.119.22-0.12613,792800.8020.549
Aug 17, 20269.479.499.269.34-0.10367,92640.6320.549
Aug 14, 20269.509.599.239.44-0.06595,555220.5480.549
Aug 13, 20269.749.829.429.50-0.18601,1461890.0000.549
Aug 12, 202610.0110.179.639.68-0.24504,6005150.4140.551
Aug 11, 202610.4610.469.849.92-0.41671,9808100.5740.550
Aug 10, 202610.4510.4510.1510.33-0.11299,08540.5450.549

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.