Optionistics

MQ Stock Prices

Data as of

Last
18.34
Change
-0.06
Open
18.37
Previous
18.40
High
18.50
Low
18.14
Bid
-
Ask
-
Volume
674,955
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
33.6%
Hist Vol
147.9%
Opt Volume
2
Open Int
7,179

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 202618.3718.5018.1418.34-0.06674,95520.3361.479
Nov 9, 202618.6518.7818.3318.40-0.19659,270120.5171.480
Nov 6, 202618.1418.6718.1018.59+0.15647,60930.5381.481
Nov 5, 202618.6018.9418.0318.44-0.161,001,5621650.4321.483
Nov 4, 202617.1018.7516.9718.60+0.801,916,9894200.3741.483
Nov 3, 202618.6018.7517.6517.80-0.821,075,5994750.8281.482
Nov 2, 202618.2018.8918.1518.62+0.521,017,616130.5911.481
Oct 30, 202618.1218.3017.7718.10+0.03789,649580.7521.481
Oct 29, 202618.1818.2617.8618.07-0.08678,03700.0001.482
Oct 28, 202617.9318.2517.7718.15+0.11724,792670.4831.482
Oct 27, 202618.3218.3417.8518.04-0.29756,648500.6251.482
Oct 26, 202618.7118.8518.1018.33-0.52568,8941120.5691.482
Oct 23, 202619.0719.1618.7418.85-0.50471,675120.5001.482
Oct 22, 202618.8219.4018.8219.35+0.55509,665380.5031.482
Oct 21, 202618.7219.0118.5818.80+0.05523,7156330.5081.482
Oct 20, 202618.6819.1018.6118.75+0.06923,989180.5551.482
Oct 19, 202618.6218.7218.4818.69+0.00552,1697040.4771.482
Oct 16, 202619.1319.3818.5718.69-0.30769,06990.5351.482
Oct 15, 202618.2219.0518.2218.99+0.81884,307520.4591.482
Oct 14, 202618.4218.6117.8018.18-0.38809,067750.5171.485
Oct 13, 202618.4618.6518.3218.56+0.27764,8688030.4941.485
Oct 12, 202618.1818.3518.0418.29+0.18664,8733760.5331.486
Oct 9, 202617.4918.1917.4718.11+0.67643,676980.3901.486
Oct 8, 202616.9617.4716.8717.44+0.381,051,340150.8081.486
Oct 7, 202616.5517.4116.5517.06+0.511,086,896440.5551.486
Oct 6, 202617.0717.0716.5016.55-0.48865,1321120.5051.485
Oct 5, 202616.5117.1316.5017.03+0.481,014,047350.0001.485
Oct 2, 202617.2317.2316.4816.55+0.001,016,5811110.3771.485
Oct 1, 202617.1317.2616.4817.00+0.001,403,01270.4651.482
Sep 30, 202617.0117.0716.8017.00-0.021,446,7202560.0001.483
Sep 29, 202616.9017.0516.7417.01+0.121,198,826740.4881.483
Sep 28, 202616.9117.1116.5916.89-0.071,086,4162160.3711.483
Sep 25, 202616.5417.0916.5116.96+0.52982,2427850.4241.483
Sep 24, 202616.1016.4515.9316.44+0.34958,757670.3421.483
Sep 23, 202616.0616.1415.6616.10+0.181,100,8903910.4711.483
Sep 22, 202615.8716.0615.7515.92+0.331,043,470520.4451.483
Sep 21, 202615.5715.7615.5315.59+0.02654,1723590.4781.483
Sep 18, 202615.7315.7715.4915.57-0.261,226,4511000.0001.484
Sep 17, 202616.0216.0715.7015.83-0.06502,59360.0001.483
Sep 16, 202616.0116.2315.8115.89-0.20573,65000.0001.483
Sep 15, 202616.3916.5116.0416.09-0.49512,1591,3000.0001.483
Sep 14, 202616.6316.7416.2616.58+0.22622,11570.4361.483
Sep 11, 202616.2316.5416.0316.36+0.20444,289290.5361.483
Sep 10, 202615.8416.1615.7116.16+0.25494,721250.0001.483
Sep 9, 202616.2616.2615.8415.91-0.35596,49870.3501.483
Sep 8, 202616.3316.4515.8916.26+0.00704,428290.5051.483
Sep 4, 202616.6716.7616.4516.58-0.40599,97180.3981.480
Sep 3, 202616.8017.2616.5716.98+0.16634,7741430.3271.480
Sep 2, 202616.1416.8816.1116.82+0.65922,435170.3421.480
Sep 1, 202616.2716.3316.0116.17-0.25684,47110.0001.480
Aug 31, 202616.3416.5916.3216.42-0.05769,00570.3871.482
Aug 28, 202616.1816.6016.1716.47+0.26846,5611270.3371.482
Aug 27, 202616.1016.4816.0616.21+0.13576,8901510.3791.482
Aug 26, 202616.1916.3216.0016.08-0.23708,778180.4081.482
Aug 25, 202616.1416.3616.1016.31+0.00397,800300.3731.482
Aug 24, 202616.3616.7816.2916.31-0.05537,520510.3831.482
Aug 21, 202615.9016.4515.8316.36+0.56798,9471490.3971.483
Aug 20, 202615.6315.8715.4115.80+0.16717,50750.4111.482
Aug 19, 202615.6616.0915.5815.64+0.16800,91190.4461.483
Aug 18, 202615.6515.8515.4015.48-0.04668,396240.4551.483
Aug 17, 202616.3616.3615.4815.52-0.82755,067280.5901.483
Aug 14, 202616.4716.6416.2916.34-0.13685,296870.4471.482
Aug 13, 202615.8316.5115.7716.47+0.79996,848550.3711.483
Aug 12, 202615.5015.7815.2815.68+0.111,371,02300.0001.482
Aug 11, 202615.6315.7415.4315.57-0.03973,2212890.0001.482
Aug 10, 202615.7715.9515.4615.60-0.36973,451380.4951.482

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.