Optionistics

PIPR Stock Prices

Data as of

Last
67.64
Change
+1.72
Open
67.38
Previous
65.92
High
67.97
Low
66.43
Bid
-
Ask
-
Volume
800,959
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
0.0%
Hist Vol
145.9%
Opt Volume
0
Open Int
945

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202667.3867.9766.4367.64+1.72800,95900.0001.459
Nov 6, 202666.4267.5265.6565.92-1.22821,35300.0001.458
Nov 5, 202670.9271.4366.2567.14-3.08935,76620.0001.458
Nov 4, 202667.7770.2667.1570.22+4.27981,93380.3621.458
Nov 3, 202667.7667.7665.7565.95-1.471,056,81350.6251.457
Nov 2, 202664.1967.8764.1967.42+3.611,536,78780.4191.457
Oct 30, 202663.5166.5061.4263.81-4.911,575,1271640.3501.455
Oct 29, 202668.4869.6768.0568.72+1.76787,453180.5201.454
Oct 28, 202665.8867.4165.8666.96+1.66812,96040.5011.454
Oct 27, 202665.7365.9765.0965.30+0.33610,29640.5071.454
Oct 26, 202664.5365.5764.2864.97+0.34582,47260.5031.454
Oct 23, 202664.4465.1864.1264.63-0.91666,710130.4991.454
Oct 22, 202663.6065.5763.3365.54+1.14554,99960.3891.455
Oct 21, 202664.9164.9163.5664.40+0.25867,8221050.5001.455
Oct 20, 202663.6865.0663.5064.15+0.70760,70140.4201.455
Oct 19, 202664.9164.9163.0263.45-1.17437,00050.4361.454
Oct 16, 202664.9765.3764.2064.62+0.05861,894150.0001.454
Oct 15, 202664.0064.9163.3964.57+0.09831,220140.0001.455
Oct 14, 202662.6267.6461.3564.48+0.613,119,5761280.0001.458
Oct 13, 202665.5265.6463.7963.87-1.03485,339400.5141.458
Oct 12, 202665.1765.9764.1464.90-0.38735,56710.0001.459
Oct 9, 202664.8865.7463.6765.28+0.90540,11600.0001.459
Oct 8, 202663.2364.5962.8164.38+0.59660,07630.5141.459
Oct 7, 202664.4264.4262.6963.79-1.87617,179150.4401.459
Oct 6, 202666.1066.2665.1465.66+0.03446,328150.4011.459
Oct 5, 202665.9866.3764.2565.63+0.27875,6081030.4361.459
Oct 2, 202666.1167.1965.2265.36+0.00821,27660.3981.459
Oct 1, 202665.1566.2762.9665.78-0.191,013,660330.4141.456
Sep 30, 202665.7166.5664.2365.97+1.251,669,630130.4471.456
Sep 29, 202671.7572.3264.7164.72-6.972,398,3761,3120.4221.456
Sep 28, 202672.2172.2970.4671.69-0.65698,6991,9010.4111.453
Sep 25, 202671.3772.6571.1872.34+1.26483,43000.0001.453
Sep 24, 202672.1873.0869.9271.08-1.34819,276130.3921.453
Sep 23, 202672.1373.4272.1372.42-0.32550,99830.4111.453
Sep 22, 202674.4074.7071.6672.74-1.13562,28320.0001.453
Sep 21, 202673.4574.0672.3173.87+1.51416,02930.0001.453
Sep 18, 202672.8072.8071.4372.36+0.271,106,87700.0001.452
Sep 17, 202672.5273.0871.4572.09+0.73627,09630.0001.453
Sep 16, 202672.8573.6569.8071.36-1.63674,943120.0001.454
Sep 15, 202674.5575.1272.8372.99-1.65603,0721560.0001.453
Sep 14, 202675.4076.4074.4174.64-1.75718,3473460.5041.453
Sep 11, 202677.6278.4075.7176.39+0.28367,6492570.0001.453
Sep 10, 202676.7977.5075.3776.11-0.85508,6571300.4241.454
Sep 9, 202677.2477.6175.8976.96-0.38655,588130.5071.454
Sep 8, 202676.6477.9875.7977.34+0.00479,457110.0001.454
Sep 4, 202676.5577.2375.7877.04-0.71417,91840.0001.451
Sep 3, 202676.4778.1175.7977.75+2.56478,5536970.2851.452
Sep 2, 202674.6376.0374.3275.19+0.70945,482250.3591.451
Sep 1, 202674.1277.3473.6374.49-0.57557,873110.0001.451
Aug 31, 202675.3575.6474.7175.06-0.55791,36180.0001.454
Aug 28, 202674.7575.6374.3675.61+0.97531,727100.0001.454
Aug 27, 202675.2175.7074.4374.64+0.20414,26320.0001.454
Aug 26, 202674.6375.1574.0274.44-0.30343,75610.0001.454
Aug 25, 202675.1275.4273.6574.74-0.06383,46200.0001.454
Aug 24, 202675.3175.9974.2774.80-0.22338,864260.0001.454
Aug 21, 202673.6975.1773.6375.02+2.16431,66310.0001.455
Aug 20, 202674.1574.8372.4172.86-1.97396,048620.3561.455
Aug 19, 202675.5876.9374.4274.83-0.09420,06100.0001.454
Aug 18, 202674.0175.5573.6374.92-0.32433,122300.2851.454
Aug 17, 202676.0976.7275.0075.24-1.26422,572950.3911.454
Aug 14, 202677.6478.7676.3876.50-1.92471,080100.0001.454
Aug 13, 202676.2678.8075.5678.42+2.90545,13610.0001.454
Aug 12, 202676.5676.6474.9475.52-0.19274,41200.0001.454
Aug 11, 202675.3677.1975.1975.71+0.84363,40230.3721.454
Aug 10, 202674.2375.3173.9874.87+0.08422,737200.3581.454

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.