Optionistics

MSOX Stock Prices

Data as of

Last
1.78
Change
-0.13
Open
1.89
Previous
1.91
High
1.89
Low
1.70
Bid
-
Ask
-
Volume
2,599,648
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.647
Hist Vol
1.801
Opt Volume
375
Open Int
35,438

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 30, 20261.891.891.701.78-0.132,599,6483751.6471.801
Oct 29, 20261.871.991.871.91+0.021,260,0052621.6301.802
Oct 28, 20261.881.911.811.89+0.001,018,8462371.6551.802
Oct 27, 20261.831.931.811.89+0.06940,3601521.4671.803
Oct 26, 20261.801.891.721.83+0.081,321,8282811.7191.803
Oct 23, 20261.951.951.731.75-0.192,723,2072,8071.7061.803
Oct 22, 20261.992.101.871.94-0.022,890,9941391.4081.804
Oct 21, 20261.862.081.831.96+0.111,932,6078431.4661.808
Oct 20, 20261.751.901.701.85+0.153,108,3394761.5091.811
Oct 19, 20261.781.791.621.70-0.063,008,0292,6201.3491.810
Oct 16, 20261.961.961.731.76-0.183,202,0492,3581.5301.812
Oct 15, 20261.942.031.861.94+0.011,274,6681,4431.5151.817
Oct 14, 20262.042.101.871.93-0.042,802,3141,6811.5681.824
Oct 13, 20262.072.101.961.97-0.102,012,3923801.4071.825
Oct 12, 20262.162.202.042.07-0.121,579,0642521.5151.830
Oct 9, 20262.172.212.082.19+0.031,856,0165671.4561.839
Oct 8, 20262.332.332.072.16-0.192,637,8175541.3581.839
Oct 7, 20262.272.382.272.35+0.031,496,5159031.5311.838
Oct 6, 20262.322.402.272.32+0.051,387,4507281.5621.838
Oct 5, 20262.352.382.222.27-0.081,731,6051,7321.8461.840
Oct 2, 20262.532.552.232.35+0.002,785,0952,4421.4701.839
Oct 1, 20262.412.532.302.47+0.101,260,0111,7241.3131.838
Sep 30, 20262.702.702.252.37-0.767,518,8207,8741.5251.840
Sep 29, 20263.163.203.063.13+0.011,631,2849011.4391.826
Sep 28, 20263.203.253.013.12-0.041,242,8098881.6271.875
Sep 25, 20263.183.243.053.16+0.001,194,9917121.4891.875
Sep 24, 20263.343.443.133.16-0.302,293,0045991.5391.883
Sep 23, 20263.373.533.293.46+0.061,831,8152,2381.4151.884
Sep 22, 20262.983.402.983.40+0.433,369,7716,3161.3901.884
Sep 21, 20262.923.102.872.97+0.072,023,1835,2941.4701.879
Sep 18, 20262.922.992.742.90-0.072,747,6113,4521.3261.880
Sep 17, 20262.923.052.892.97+0.051,188,1401,0741.3161.881
Sep 16, 20263.003.012.842.92-0.01730,3281,7631.3711.881
Sep 15, 20262.923.022.822.93-0.01781,6222711.3741.885
Sep 14, 20262.753.092.662.94+0.151,660,7585961.5331.886
Sep 11, 20262.933.002.762.79-0.152,009,1687071.5901.886
Sep 10, 20263.003.142.872.94-0.172,089,4547011.3151.890
Sep 9, 20263.153.283.003.11-0.071,672,8208201.4061.893
Sep 8, 20263.183.333.003.18+0.001,387,2242,0671.4191.896
Sep 4, 20262.983.182.903.18+0.191,892,6253151.1481.894
Sep 3, 20263.073.092.922.99-0.031,080,0816211.2851.893
Sep 2, 20262.993.182.923.02+0.041,218,1731,1841.4121.902
Sep 1, 20262.933.142.882.98-0.021,654,8437551.2751.902
Aug 31, 20263.053.092.913.00-0.051,467,5769431.1821.906
Aug 28, 20262.893.142.753.05+0.222,626,0121,3911.4101.906
Aug 27, 20262.912.962.782.83-0.041,225,1931,5021.2721.905
Aug 26, 20262.893.142.872.87-0.082,117,5696591.4851.905
Aug 25, 20262.923.032.862.95+0.012,213,4241,1961.2971.906
Aug 24, 20262.973.032.812.94-0.081,696,0893,7081.3281.909
Aug 21, 20262.833.032.743.02+0.251,852,1624,9951.2841.909
Aug 20, 20262.762.772.672.77-0.031,018,5181,0561.2681.910
Aug 19, 20262.552.882.522.80+0.272,688,2842,8581.2451.916
Aug 18, 20262.542.662.412.53+0.001,517,5487,8121.4091.930
Aug 17, 20262.622.732.522.53-0.11872,0953,1111.4061.938
Aug 14, 20262.682.682.472.64-0.031,674,6107031.3371.946
Aug 13, 20262.562.762.552.67+0.091,404,6656,1491.2451.950
Aug 12, 20262.612.662.552.58-0.061,043,3605,3901.3531.964
Aug 11, 20262.442.682.402.64+0.241,849,3314041.4421.964
Aug 10, 20262.362.532.312.40+0.041,797,9812501.6312.011
Aug 7, 20262.302.442.302.36+0.021,116,9695991.5782.015
Aug 6, 20262.062.382.042.34+0.281,820,3187511.4512.017
Aug 5, 20262.362.392.052.06-0.331,978,9841,0351.3362.018
Aug 4, 20262.232.452.232.39+0.14992,1275751.4812.017
Aug 3, 20262.222.292.162.25-0.01760,7184481.1232.024
Jul 31, 20262.242.352.182.26+0.011,268,6915791.4242.030
Jul 30, 20262.132.302.052.25+0.192,755,1508311.3222.032

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.