Optionistics

NVTX Stock Prices

Data as of

Last
9.03
Change
+1.67
Open
7.58
Previous
7.36
High
9.32
Low
7.39
Bid
-
Ask
-
Volume
267,485
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
180.2%
Hist Vol
290.5%
Opt Volume
123
Open Int
2,319

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20267.589.327.399.03+1.67267,4851231.8022.905
Nov 6, 20267.097.466.587.36+1.14466,679432.8902.895
Nov 5, 20267.888.035.446.22-2.88952,2934891.9972.887
Nov 4, 20269.269.427.639.10+1.40774,586862.8712.853
Nov 3, 20267.198.327.117.70+1.08435,111892.2842.854
Nov 2, 20267.838.116.606.63-1.05205,231512.3112.869
Oct 30, 20267.678.136.947.68-1.37354,0324491.9442.882
Oct 29, 20268.889.488.589.05-0.33202,668132.8762.876
Oct 28, 20269.389.428.779.38+0.01284,484122.9012.907
Oct 27, 20268.029.508.009.37+1.65397,8442071.8242.913
Oct 26, 20267.768.007.167.72+0.04175,190670.0002.904
Oct 23, 20267.787.957.507.68-0.16123,132221.8932.905
Oct 22, 20268.208.557.607.84-1.35260,273691.8602.905
Oct 21, 20269.129.378.659.19+0.85225,0731402.9372.910
Oct 20, 20267.678.687.508.34+0.17228,8131011.7972.926
Oct 19, 20268.558.738.098.17+0.49368,3081602.8872.944
Oct 16, 20269.039.037.557.68-1.76430,1184111.8652.947
Oct 15, 20268.799.798.309.44-0.40536,6011991.5942.941
Oct 14, 202611.2111.289.529.84-2.52671,0351742.0082.972
Oct 13, 202611.3412.6211.1912.36+1.05461,1461841.7143.002
Oct 12, 202612.7112.7110.9011.31-2.04590,8114701.6783.030
Oct 9, 202614.4914.4912.8713.35-0.50295,402851.5253.024
Oct 8, 202614.0514.3713.0113.85-0.92392,0341091.7073.024
Oct 7, 202615.5315.8514.1514.77-1.74699,5693741.2823.023
Oct 6, 202618.0318.7316.5016.51-1.14326,401651.5433.022
Oct 5, 202617.4017.6515.9917.65+0.00424,3191631.4893.022
Oct 2, 202618.0219.9917.4517.65+0.00695,2622951.5233.025
Oct 1, 202615.5017.3715.1516.96+1.36428,9252071.5563.029
Sep 30, 202616.1818.2115.2615.60-0.50717,7371981.5673.028
Sep 29, 202618.7019.1515.8516.10+0.041,083,7401411.5853.036
Sep 28, 202616.8417.0715.5616.06-1.18317,255420.0003.046
Sep 25, 202616.7117.9416.2417.24+0.77213,0751291.6213.045
Sep 24, 202615.4816.4715.3016.47-0.09206,9001601.7483.047
Sep 23, 202617.8118.0816.2516.56-1.66242,319541.6253.047
Sep 22, 202616.7418.2916.6018.22+0.91239,627821.5793.047
Sep 21, 202616.7817.8716.5417.31+2.00308,4851801.5303.047
Sep 18, 202615.2915.4414.5115.31+0.69203,8881271.5313.045
Sep 17, 202614.1715.0713.9014.62+1.54348,6771251.4953.046
Sep 16, 202614.4714.6012.5013.08-0.83276,360821.7003.050
Sep 15, 202614.1914.5413.4113.91-0.19151,066681.5343.049
Sep 14, 202613.6014.7913.2014.10-1.98215,3941481.4073.057
Sep 11, 202615.1916.7915.0116.08+1.10165,097721.4113.061
Sep 10, 202614.8515.9414.8514.98-1.22136,400831.6043.069
Sep 9, 202617.0017.7415.9616.20-1.05190,985591.6603.076
Sep 8, 202617.4219.1417.2517.25+0.00293,9561281.5553.084
Sep 4, 202615.0216.9515.0216.88+1.91302,6101491.4323.092
Sep 3, 202615.1915.6314.4614.97-0.34261,9471841.5743.098
Sep 2, 202614.2315.5914.1915.31+0.85196,3171031.6063.107
Sep 1, 202615.0015.3014.1314.46-1.81322,0551391.5103.116
Aug 31, 202615.6116.6115.5016.27+0.29278,121751.6153.121
Aug 28, 202618.6918.7315.4215.98-3.22967,8532741.5863.130
Aug 27, 202621.7021.7019.0819.20-1.00595,604801.5863.131
Aug 26, 202619.5220.6418.7620.20+1.05769,4061581.6453.139
Aug 25, 202620.9922.1518.9019.15+0.66750,683532.5373.148
Aug 24, 202620.0820.0818.2518.49-2.44493,7281141.7473.158
Aug 21, 202621.4022.2520.2920.93-0.041,431,5882081.7653.163
Aug 20, 202620.8821.2219.4520.97+0.47147,484500.0003.173
Aug 19, 202622.2422.4919.1020.50-1.13295,019340.0003.182
Aug 18, 202623.9224.8120.9721.63-5.30295,860331.7523.191
Aug 17, 202628.1928.1925.2226.93+0.70387,711462.6403.188
Aug 14, 202623.7427.3023.7226.23+2.73338,978301.3053.198
Aug 13, 202624.2326.0323.5023.50-1.16256,162151.4993.206
Aug 12, 202626.2726.6524.3024.66+1.29352,392581.8833.215
Aug 11, 202623.7523.7921.4923.37+1.36199,733171.5213.225
Aug 10, 202625.7225.9422.0122.01-2.66295,502262.9773.235

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.