Optionistics

NRIX Stock Prices

Data as of

Last
16.14
Change
+0.84
Open
15.32
Previous
15.30
High
16.63
Low
15.27
Bid
-
Ask
-
Volume
5,974,105
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
76.2%
Hist Vol
71.5%
Opt Volume
886
Open Int
11,424

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202615.3216.6315.2716.14+0.845,974,1058860.7620.715
Nov 6, 202615.1015.5214.7915.30+0.462,974,0732,7860.8010.713
Nov 5, 202616.0116.5914.8014.84-1.116,232,1985721.1800.712
Nov 4, 202617.1617.2814.7815.95-9.8719,559,8154,6290.7780.708
Nov 3, 202625.7226.5525.6325.82+0.122,448,6543,0981.0460.511
Nov 2, 202626.7526.9625.5325.70-1.102,347,3681,2071.0540.512
Oct 30, 202626.9026.9225.9726.80-0.322,307,4121,0821.0030.510
Oct 29, 202627.4627.9926.6927.12-0.142,258,8861,3291.0270.517
Oct 28, 202626.2627.2825.4527.26+0.561,886,7323110.8300.517
Oct 27, 202625.5227.0525.1326.70+1.152,562,8568500.8700.517
Oct 26, 202625.3525.8225.0325.55+0.212,336,8542850.8280.521
Oct 23, 202625.2225.4924.7825.34-0.171,910,1993940.7280.524
Oct 22, 202625.8626.2325.1825.51-0.511,933,8485740.9120.525
Oct 21, 202626.0026.3125.8026.02-0.082,928,2994890.7480.525
Oct 20, 202624.9226.3424.7126.10+1.173,964,4217320.7890.525
Oct 19, 202624.5725.2924.3824.93+0.512,953,9818240.6920.525
Oct 16, 202624.8925.3624.2724.42-0.533,692,0109330.8460.526
Oct 15, 202623.6725.1423.6124.95+1.283,341,4707300.7330.526
Oct 14, 202622.0124.0121.4023.67+1.542,979,6518210.8130.538
Oct 13, 202622.1623.2421.7522.13-0.033,951,4541,5270.0000.537
Oct 12, 202622.2722.5822.0322.16-0.191,427,6336841.0130.537
Oct 9, 202622.0423.2321.2322.35+0.141,406,2326640.6090.549
Oct 8, 202622.4922.6021.5522.21-0.522,139,3577360.9320.555
Oct 7, 202622.4323.1022.1822.73+0.131,508,7481,0010.9070.554
Oct 6, 202623.0623.0622.1022.60-0.281,032,1307100.6530.555
Oct 5, 202622.8123.3122.4322.88-0.11816,518360.7580.557
Oct 2, 202623.7223.7522.8522.99+0.00814,68600.0000.558
Oct 1, 202623.6023.9923.2123.34-0.371,020,5272180.8360.559
Sep 30, 202623.8523.9423.3423.71+0.041,583,3986540.5950.558
Sep 29, 202623.5723.9123.2523.68+0.001,813,5881,3060.7270.558
Sep 28, 202622.8623.6922.4123.67+0.661,474,1145390.7350.559
Sep 25, 202623.7823.8122.9823.01-0.641,383,8919930.7420.563
Sep 24, 202623.7623.9323.0223.65-0.232,018,5711,2000.7100.564
Sep 23, 202625.4925.5623.8523.88-1.791,363,4101,0870.7180.566
Sep 22, 202625.3225.9625.2325.67+0.261,509,2801,0020.7380.561
Sep 21, 202625.7325.9325.0625.41-0.031,265,8361,1670.7510.561
Sep 18, 202625.3225.8025.0125.44-0.062,722,6589590.6540.565
Sep 17, 202625.7926.3525.3725.50+0.351,511,8955600.7400.567
Sep 16, 202624.8725.2924.6825.15+0.321,236,3794470.6960.567
Sep 15, 202625.4725.5024.2724.83-0.691,251,0484950.6500.567
Sep 14, 202625.0126.1424.9525.52+0.421,330,8472020.5440.568
Sep 11, 202626.3126.6525.0025.10-0.711,006,0433460.8230.569
Sep 10, 202625.8925.9925.5025.81-0.451,029,4766050.7790.568
Sep 9, 202626.4626.7025.9126.26+0.13988,6157260.6370.569
Sep 8, 202625.4226.4225.3626.13+0.001,269,4775880.7930.572
Sep 4, 202625.1926.2224.9726.14+0.821,225,0985900.6010.577
Sep 3, 202625.8226.1624.9525.32-0.501,152,3643600.0000.578
Sep 2, 202626.3526.9225.3925.82-0.221,262,7236460.7310.578
Sep 1, 202625.4726.1125.4726.04+0.261,321,5243600.6660.578
Aug 31, 202626.0026.2325.1725.78-0.431,113,6741,5120.6400.579
Aug 28, 202626.5226.8726.1326.21-0.66908,2621,0000.0000.579
Aug 27, 202626.8027.5026.2426.88+0.161,214,1164130.5760.578
Aug 26, 202626.7727.2326.4426.71-0.24551,8752350.0000.578
Aug 25, 202626.7227.3826.3826.95+0.68941,7271630.7660.578
Aug 24, 202626.3726.6925.8626.27-0.45789,7853300.9540.581
Aug 21, 202627.4127.5026.7026.72-0.331,485,7553470.7830.582
Aug 20, 202627.3327.5726.6827.05-0.741,054,1194380.6270.582
Aug 19, 202627.5028.2327.0227.79+0.862,011,3122950.7290.582
Aug 18, 202626.5127.0426.5126.93-0.24732,0722100.7040.583
Aug 17, 202626.6227.2226.5027.17+0.121,131,8164520.7220.584
Aug 14, 202627.0127.2526.1927.05-0.14738,2247990.6980.584
Aug 13, 202626.9227.3526.4427.19+0.561,371,9265070.7580.584
Aug 12, 202625.9526.8225.7826.63+0.67912,5466090.6680.586
Aug 11, 202626.0326.3625.4625.96+0.08700,3543440.7240.587
Aug 10, 202625.3626.0425.1325.88+0.35898,8365790.7890.587

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.