Optionistics

PCRX Stock Prices

Data as of

Last
36.46
Change
+0.03
Open
36.44
Previous
36.43
High
36.47
Low
36.44
Bid
-
Ask
-
Volume
516,012
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
6.7%
Hist Vol
50.6%
Opt Volume
42
Open Int
5,448

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202636.4436.4736.4436.46+0.03516,012420.0670.506
Nov 6, 202636.4236.4536.4236.43+0.01534,49400.0000.508
Nov 5, 202636.4136.4636.4136.42+0.021,131,749280.0890.509
Nov 4, 202636.4136.4536.3836.40+0.012,422,883470.0000.510
Nov 3, 202636.4136.4136.3936.39-0.011,076,78000.0000.510
Nov 2, 202636.4136.4136.3836.40+0.01796,13420.1310.511
Oct 30, 202636.4036.4336.3836.39+0.00737,0153870.1210.511
Oct 29, 202636.3936.4036.3736.39+0.00618,89600.0000.512
Oct 28, 202636.3836.4036.3536.39-0.01913,00960.3470.512
Oct 27, 202636.3836.4236.3836.40+0.02471,787210.0960.512
Oct 26, 202636.3836.4536.3736.38-0.04606,69710.0000.512
Oct 23, 202636.3336.4236.3336.42+0.08574,31640.0790.512
Oct 22, 202636.3836.4036.3136.34+0.011,050,958140.0900.512
Oct 21, 202636.3636.3936.3236.33-0.051,488,25920.0000.513
Oct 20, 202636.3936.4336.3336.38+0.041,047,938120.0720.515
Oct 19, 202636.3536.3936.3336.34+0.001,065,944550.0810.515
Oct 16, 202636.3836.3936.3236.34+0.01960,861610.1010.515
Oct 15, 202636.3936.6736.3136.33-0.072,064,113960.1060.516
Oct 14, 202636.3336.4836.3136.40+0.092,331,8431470.1080.518
Oct 13, 202636.3536.3536.3036.31-0.042,221,684660.1030.518
Oct 12, 202636.3436.3536.3236.35+0.041,997,335640.1540.518
Oct 9, 202636.3336.3636.3136.31-0.084,689,9443580.1110.520
Oct 8, 202636.3336.4636.2736.39+11.1928,954,2115,3470.1140.520
Oct 7, 202625.0526.0024.9925.20+0.44802,729280.5090.362
Oct 6, 202625.1325.2524.5624.76-0.29491,21460.0000.362
Oct 5, 202625.3725.7124.8325.05-0.16560,20200.0000.364
Oct 2, 202625.0425.6624.6625.21+0.00469,79300.0000.364
Oct 1, 202625.0525.3824.9325.01-0.04510,597110.0000.365
Sep 30, 202625.5925.7724.9125.05-0.60595,84250.0000.365
Sep 29, 202625.3025.6725.1325.65+0.26521,03840.0000.365
Sep 28, 202625.1525.7624.7925.39+0.27415,32990.4960.365
Sep 25, 202625.5025.6625.0025.12-0.44411,97050.5560.365
Sep 24, 202624.5825.6024.5025.56+0.93686,69900.0000.365
Sep 23, 202625.0025.2124.5124.63-0.07447,890250.4150.363
Sep 22, 202624.3624.9724.2024.70+0.59372,42120.4580.363
Sep 21, 202624.7924.9923.9824.11-0.58372,72430.0000.362
Sep 18, 202624.3624.7224.2024.69+0.21644,052140.6230.361
Sep 17, 202625.1125.2024.4524.48-0.43358,920130.0000.362
Sep 16, 202624.0624.9124.0624.91+0.83686,32850.5100.362
Sep 15, 202624.6324.9423.6524.08-0.60821,290210.0000.360
Sep 14, 202625.7125.9924.6524.68-0.70417,73720.0000.360
Sep 11, 202625.4325.5725.1825.38+0.22378,855550.5620.359
Sep 10, 202625.9226.0025.1025.16-0.72711,36400.0000.359
Sep 9, 202625.6225.8825.1325.88+0.01529,29800.0000.358
Sep 8, 202625.9826.4125.6825.87+0.00381,58000.0000.358
Sep 4, 202626.3826.6526.3126.35-0.25447,34220.0000.358
Sep 3, 202626.7426.8426.3226.60+0.02516,028160.4150.358
Sep 2, 202626.5226.9126.2426.58+0.11524,489290.3940.358
Sep 1, 202626.0126.5025.9826.47+0.57437,558770.4150.358
Aug 31, 202625.7526.0725.4625.90+0.14380,01590.4940.358
Aug 28, 202625.7426.0525.5625.76-0.07483,52540.4450.358
Aug 27, 202625.6326.0325.3625.83-0.07413,335140.4620.359
Aug 26, 202625.4626.0325.3225.90+0.37505,976180.4890.359
Aug 25, 202624.8925.5924.8025.53+0.67379,71400.0000.360
Aug 24, 202624.6025.0424.4924.86+0.19331,10710.0000.359
Aug 21, 202623.9124.7223.6624.67+0.84465,764180.4060.360
Aug 20, 202624.1124.4123.7223.83-0.53397,02910.0000.358
Aug 19, 202624.0424.5824.0424.36+0.36329,50510.6810.358
Aug 18, 202623.3224.0523.3224.00+0.76440,449250.5490.358
Aug 17, 202623.2323.7222.9723.24+0.24551,648100.7950.356
Aug 14, 202623.2123.3722.7923.00-0.18644,09440.5910.356
Aug 13, 202624.0824.2923.0123.18-0.52612,729360.2190.356
Aug 12, 202624.3824.5423.5223.70-0.68568,53770.4710.356
Aug 11, 202624.4924.7824.2624.38-0.05516,989160.5340.355
Aug 10, 202624.7425.2524.2424.43-0.59728,63900.0000.355

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.