Optionistics

NBIG Stock Prices

Data as of

Last
9.94
Change
+1.22
Open
9.07
Previous
8.72
High
9.94
Low
8.56
Bid
-
Ask
-
Volume
6,015,022
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.922
Hist Vol
2.110
Opt Volume
3,959
Open Int
44,700

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20269.079.948.569.94+1.226,015,0223,9591.9222.110
Oct 27, 20267.698.807.598.72+1.634,833,7794,2461.9732.107
Oct 26, 20267.218.326.767.09-0.555,891,7402,2391.8402.096
Oct 23, 20267.628.067.387.64-0.072,789,0228341.9822.099
Oct 22, 20268.258.567.347.71-1.314,897,7564,8771.9442.103
Oct 21, 20269.509.748.259.02+0.014,726,6903,4941.8132.102
Oct 20, 20268.219.357.849.01+0.136,462,1441,3081.7372.106
Oct 19, 20269.549.548.508.88+0.475,420,2762,0661.7212.110
Oct 16, 202610.2510.418.158.41-2.726,754,0026,7431.7942.114
Oct 15, 20269.5911.228.2111.13+0.267,606,1658,1131.5662.099
Oct 14, 202612.0412.4810.4810.87-2.765,141,5294,9001.6572.107
Oct 13, 202612.7913.7412.3813.63-0.431,896,5711,9521.5642.099
Oct 12, 202614.9415.0013.6014.06-1.551,451,3609,0111.4492.103
Oct 9, 202615.8416.1715.2815.61+0.151,842,6404,0831.3812.105
Oct 8, 202617.4617.6415.1415.46-2.673,544,5878,7891.5012.109
Oct 7, 202619.0019.0917.6318.13-2.063,398,0828,8521.4162.107
Oct 6, 202618.2720.9618.2520.19+2.573,247,3398,2921.5152.109
Oct 5, 202619.3719.4217.2917.62-1.572,624,8918,1951.4512.109
Oct 2, 202618.2320.0518.1019.19+0.002,262,5832,0771.4682.111
Oct 1, 202618.2018.7617.0617.67-0.582,082,7691,3191.5562.111
Sep 30, 202619.4920.4818.1018.25-0.222,771,2871,3031.5802.116
Sep 29, 202618.0219.9117.9018.47+0.862,339,9583,1561.6592.120
Sep 28, 202618.0519.6817.0717.61-0.861,740,2373,3141.6012.125
Sep 25, 202619.8520.0018.1718.47-0.991,991,1684,1391.5692.129
Sep 24, 202617.7620.3117.4019.46+2.503,597,3955,4101.6432.133
Sep 23, 202618.2618.5216.9316.96-1.541,883,3864,8331.5802.133
Sep 22, 202618.0020.0817.8118.50+0.542,555,9422,9241.5782.135
Sep 21, 202616.9818.7016.2517.96+1.422,725,3153,5771.6382.140
Sep 18, 202615.7616.7014.6816.54+0.742,908,7863,6301.6092.143
Sep 17, 202617.5317.8014.6515.80+1.194,548,1893,8811.6022.147
Sep 16, 202615.0616.1314.4714.61+0.241,547,9731,3161.6432.151
Sep 15, 202614.9515.6414.2914.37-0.691,013,8331,2931.7172.156
Sep 14, 202613.9116.1013.8015.06-1.832,239,3803,4771.6732.160
Sep 11, 202618.4818.4816.7716.89-0.571,947,1981,3891.5882.161
Sep 10, 202618.4019.1017.1417.46-1.941,111,2342,0241.6562.166
Sep 9, 202620.5921.0319.4019.40-0.601,250,6031,1581.7532.168
Sep 8, 202618.6121.6818.5520.00+0.003,364,0375,3931.8072.173
Sep 4, 202615.0317.3714.9517.37+2.251,921,6103,4061.5092.178
Sep 3, 202614.0915.2713.1815.12+0.871,735,2779451.4932.178
Sep 2, 202613.1114.3713.0214.25+0.631,377,4011,0331.5472.182
Sep 1, 202613.6014.0612.9613.62-0.981,393,8191,6161.5892.187
Aug 31, 202614.5414.9013.9014.60-0.41909,2251,2101.6322.191
Aug 28, 202615.4115.7714.4415.01-1.361,602,5914,0471.4892.196
Aug 27, 202617.1017.8015.9516.37+0.631,788,7451,2441.6792.199
Aug 26, 202615.9316.8715.7015.74-1.20993,9776631.7672.204
Aug 25, 202616.4417.1815.7616.94+1.581,297,8741,3711.7922.208
Aug 24, 202615.4415.8014.0315.36-1.281,313,8902,4361.8052.211
Aug 21, 202617.7418.4016.4616.64-0.152,408,1582,9161.8472.215
Aug 20, 202617.1517.2415.5616.79-0.553,072,5794,1011.7422.220
Aug 19, 202618.9119.4915.6517.34-4.404,740,0817,4171.7862.226
Aug 18, 202625.5826.6421.0421.74-3.841,756,8093,2011.8562.216
Aug 17, 202627.1027.9224.6225.58-1.761,558,8184,6152.3052.214
Aug 14, 202623.9027.5423.7527.34+4.122,349,4786,9692.0202.218
Aug 13, 202623.3627.1421.8623.22-0.784,046,1965,4872.0092.216
Aug 12, 202619.3524.0517.7024.00+9.726,655,10510,9512.1492.222
Aug 11, 202613.5314.6013.4814.28+1.273,847,0562,9212.5342.147
Aug 10, 202613.2214.7512.8813.01-0.552,086,2411,5442.3362.150
Aug 7, 202614.9314.9312.5413.56-0.303,010,5841,7902.4812.155
Aug 6, 202616.5818.3113.7813.86-5.043,452,5043,1272.8252.161
Aug 5, 202619.1320.5918.1918.90-1.231,945,3024,4012.8262.136
Aug 4, 202618.6120.7818.4420.13+2.142,724,3052,1133.0822.141
Aug 3, 202613.5919.3312.4517.99+3.413,785,3126,2953.0252.143
Jul 31, 202616.2016.7313.3814.58+0.284,715,1703,9522.6722.135
Jul 30, 202612.1915.2211.8814.30+5.035,163,59110,0002.7402.140
Jul 29, 202612.4212.748.939.27-3.074,539,0546,7442.8432.085
Jul 28, 202613.9614.1111.0912.34-3.093,100,7352,5673.1882.063

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.