Optionistics

MUZ Stock Prices

Data as of

Last
7.31
Change
-1.00
Open
7.74
Previous
8.31
High
7.75
Low
7.22
Bid
-
Ask
-
Volume
11,858,059
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.054
Hist Vol
1.702
Opt Volume
643
Open Int
4,770

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20267.747.757.227.31-1.0011,858,0596431.0541.702
Oct 27, 20268.468.678.188.31-0.507,107,3341741.0071.700
Oct 26, 20269.109.258.558.81-0.567,206,0082681.0961.707
Oct 23, 20269.719.829.049.37-0.497,870,0362131.0781.714
Oct 22, 20269.4410.008.889.86+1.087,978,4835011.1261.722
Oct 21, 20268.579.278.478.78-0.325,710,0972691.0091.719
Oct 20, 20269.369.438.709.10+0.145,759,3542400.9801.727
Oct 19, 20268.809.078.518.96-0.596,170,1583730.9881.736
Oct 16, 20269.079.629.029.55+0.938,493,0057700.9421.744
Oct 15, 20269.8610.088.628.62-0.3718,249,5049851.0991.743
Oct 14, 20268.638.998.388.99+0.6710,973,4724800.8611.760
Oct 13, 20268.618.698.318.32+0.5811,222,5729711.0201.764
Oct 12, 20267.577.907.577.74+0.559,327,9768321.0791.769
Oct 9, 20266.857.366.857.19+0.089,250,6551,6270.7961.773
Oct 8, 20266.637.166.507.11+0.6114,526,0158640.9521.783
Oct 7, 20267.467.536.486.50-0.5516,945,9398621.0241.785
Oct 6, 20266.837.086.727.05+0.206,684,5471791.0541.792
Oct 5, 20266.786.956.726.85+0.145,427,8634830.9211.802
Oct 2, 20266.326.746.326.71+0.0011,906,2364760.9411.812
Oct 1, 20267.017.406.426.43-0.4122,537,4391,6911.1161.814
Sep 30, 20266.736.906.646.84-0.029,941,1882,5751.2331.823
Sep 29, 20266.716.976.636.86-0.1611,317,7894721.3351.835
Sep 28, 20266.747.296.647.02+0.367,731,5572,0241.2331.847
Sep 25, 20266.516.786.346.66-0.068,530,6513081.1901.855
Sep 24, 20267.097.156.686.72-0.0815,983,3061281.2671.868
Sep 23, 20266.486.906.416.80+0.2810,946,4623161.2451.880
Sep 22, 20267.417.436.516.52-0.7310,509,2593,0051.2251.890
Sep 21, 20267.237.456.947.25-0.428,507,4516571.2261.896
Sep 18, 20268.208.317.667.67-0.6611,596,3294251.1571.908
Sep 17, 20268.808.808.158.33-1.039,917,2794521.1731.917
Sep 16, 20269.199.549.069.36+0.015,137,0983461.1151.920
Sep 15, 20269.139.498.999.35-0.054,757,5503241.1971.935
Sep 14, 20269.749.799.289.40+0.908,607,0626221.2531.949
Sep 11, 20268.238.668.228.50+0.058,416,7863531.0241.951
Sep 10, 20268.218.558.168.45+0.737,321,8329481.0631.966
Sep 9, 20268.208.307.507.72-0.488,194,5921811.1721.971
Sep 8, 20267.638.227.568.20+0.007,158,8416851.0771.984
Sep 4, 20268.858.878.008.01-1.1412,912,9126091.2112.000
Sep 3, 20269.209.919.129.15-0.0710,961,8341161.1162.002
Sep 2, 20269.739.819.179.22-0.4810,112,4381441.0652.019
Sep 1, 20269.559.908.999.70+0.488,416,8115251.0162.035
Aug 31, 20269.799.799.189.22-0.519,117,4821121.0182.048
Aug 28, 202610.0310.249.469.73-0.086,539,9211241.0622.065
Aug 27, 20269.0510.299.029.81+0.1311,852,4931,2051.1912.083
Aug 26, 20269.909.939.509.68-0.075,244,174851.2472.102
Aug 25, 20269.8310.139.459.75-0.515,887,6642781.2442.121
Aug 24, 20269.8010.709.7910.26+1.077,545,3947801.2042.140
Aug 21, 20268.779.368.769.19+0.145,765,6351,0491.2932.143
Aug 20, 20269.8710.019.019.05-0.798,570,8081,0581.2802.164
Aug 19, 20269.3910.309.389.84+0.0710,468,2306841.3042.180
Aug 18, 20269.5110.019.149.77+1.219,988,1282,0761.3172.202
Aug 17, 20268.808.888.118.56-0.7410,477,2839001.3152.199
Aug 14, 20269.209.679.069.30-0.517,199,6784371.3352.217
Aug 13, 202610.7110.829.189.81-0.9514,304,4378571.2602.240
Aug 12, 202610.7011.0610.0910.76-1.179,338,2356521.1982.257
Aug 11, 202611.7812.6011.6911.93-0.205,450,5431731.4262.273
Aug 10, 202612.0912.3211.2612.13+0.445,481,2712441.3302.300
Aug 7, 202610.9912.5210.9811.69+0.0910,300,7602251.4242.324
Aug 6, 202612.6213.0210.8411.60+0.2511,374,7801631.5362.353
Aug 5, 202611.5811.6510.4511.35-0.0115,542,3292111.7072.381
Aug 4, 202612.2912.4711.1011.36-2.0510,086,4434681.9322.412
Aug 3, 202614.8515.4013.1913.41-0.2415,975,6595761.7772.411
Jul 31, 202610.9613.7810.6513.65+1.3923,247,7945921.7822.444
Jul 30, 202616.5016.6811.8612.26-7.1419,214,6304541.9582.458
Jul 29, 202615.6319.4915.3019.40+3.3917,771,2607151.7512.169
Jul 28, 202615.5117.1015.3516.01+2.3114,906,9614951.9572.135

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.