Optionistics

POWR Stock Prices

Data as of

Last
25.05
Change
-0.03
Open
25.17
Previous
25.08
High
25.17
Low
24.79
Bid
-
Ask
-
Volume
212,918
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.202
Hist Vol
0.189
Opt Volume
4
Open Int
1,003

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202625.1725.1724.7925.05-0.03212,91840.2020.189
Oct 27, 202624.8125.0824.7325.08+0.44170,84310.2080.189
Oct 26, 202624.4424.7624.4424.64+0.19347,46100.0000.189
Oct 23, 202624.3724.5824.2224.45-0.08166,74630.1330.189
Oct 22, 202624.6724.6724.2424.53-0.39171,07470.2110.189
Oct 21, 202624.9225.0124.8024.92+0.2787,269240.2140.189
Oct 20, 202624.5924.8224.4824.65+0.01122,58500.0000.189
Oct 19, 202625.1325.2324.6224.64-0.33146,25640.0000.190
Oct 16, 202624.9425.1224.8024.97+0.0991,07100.0000.189
Oct 15, 202624.9025.0124.4824.88-0.22298,285300.2550.190
Oct 14, 202625.4825.5924.9625.10-0.58242,08110.0000.190
Oct 13, 202625.4125.7125.2825.68+0.19115,044120.0000.189
Oct 12, 202625.4925.6025.3525.49+0.02141,48400.0000.189
Oct 9, 202625.3225.5225.2125.47+0.21163,32300.0000.189
Oct 8, 202625.3325.4625.0525.26-0.16160,845210.2740.189
Oct 7, 202625.4125.5025.1125.42-0.2599,75640.2810.190
Oct 6, 202625.1325.6825.1025.67+0.79219,411900.5820.190
Oct 5, 202624.7825.0424.5024.88+0.13173,456480.2360.187
Oct 2, 202624.7424.9424.6724.75+0.00243,53930.2540.188
Oct 1, 202624.2024.5623.9924.56+0.38247,698430.0000.189
Sep 30, 202624.5124.5124.1824.18-0.23179,03750.2130.188
Sep 29, 202624.2524.4224.1724.41+0.22580,19200.0000.188
Sep 28, 202624.3824.4124.0924.19-0.26215,47310.2360.189
Sep 25, 202624.4324.5124.2824.45+0.06227,78320.2170.189
Sep 24, 202624.4424.4924.2824.39-0.21158,75910.0000.189
Sep 23, 202624.8224.8424.5424.60-0.30216,4563790.0000.189
Sep 22, 202624.7825.0124.6824.90+0.10142,55000.0000.189
Sep 21, 202624.8424.8924.5924.80+0.07180,58210.1870.190
Sep 18, 202624.7824.8124.5924.73-0.0898,31310.0000.190
Sep 17, 202624.9124.9924.6624.81+0.31162,13900.0000.190
Sep 16, 202624.7324.7424.3124.50-0.05252,74600.0000.190
Sep 15, 202624.9024.9024.5424.55-0.29334,35310.0000.191
Sep 14, 202625.1925.1924.8124.84-0.80315,88300.0000.191
Sep 11, 202625.7225.7625.5825.64+0.18115,809160.1440.188
Sep 10, 202625.5925.6725.3925.46-0.25223,58840.3910.188
Sep 9, 202626.0726.1825.6625.71-0.42220,931290.0000.189
Sep 8, 202625.8326.2525.8326.13+0.00171,562310.1680.188
Sep 4, 202625.6125.7825.6025.76+0.17215,95570.0000.189
Sep 3, 202625.5025.6925.3225.59+0.20160,250190.0000.189
Sep 2, 202625.2625.4024.9625.39+0.11193,101410.1860.189
Sep 1, 202625.1825.2825.0125.28+0.04242,108270.1660.190
Aug 31, 202625.2925.3025.1025.24-0.20277,10850.0000.190
Aug 28, 202626.0026.0025.3925.44-0.51140,22210.0000.190
Aug 27, 202626.2026.2425.8025.95-0.06184,580210.1660.190
Aug 26, 202625.7226.0925.6926.01+0.33196,45510.1890.190
Aug 25, 202625.9126.0425.6725.68-0.08148,538150.1520.190
Aug 24, 202625.7525.8325.5625.76-0.07347,63850.1740.190
Aug 21, 202626.2926.2925.7925.83-0.35172,48570.0000.191
Aug 20, 202626.3326.5226.1126.18-0.29150,70780.2260.191
Aug 19, 202626.7126.7326.2926.47-0.09133,99270.2110.191
Aug 18, 202626.9527.0726.4926.56-0.55184,809110.0000.191
Aug 17, 202627.1327.1526.9527.12+0.00537,14860.2150.190
Aug 14, 202626.9727.1526.8827.11+0.22122,91820.0000.191
Aug 13, 202626.9027.0526.8326.89+0.01132,828450.0000.191
Aug 12, 202627.1227.2226.8526.88+0.02129,92100.0000.192
Aug 11, 202626.5826.8626.5626.86+0.39104,37400.0000.192
Aug 10, 202626.6626.7226.3526.47-0.14214,98600.0000.192
Aug 7, 202626.5526.7126.3126.61+0.25303,51400.0000.192
Aug 6, 202626.5226.7726.3426.36-0.16280,981100.2210.192
Aug 5, 202626.7426.8426.4726.52-0.27222,38500.0000.193
Aug 4, 202626.8226.8926.3726.79+0.15311,463150.0000.193
Aug 3, 202626.2126.6526.0226.64+0.41360,244210.2030.193
Jul 31, 202626.5026.5826.1326.23+0.20187,55310.2740.193
Jul 30, 202626.0126.2125.7926.03+0.64225,77260.2900.193
Jul 29, 202626.1026.1025.3925.39-0.59267,32820.2170.192
Jul 28, 202626.1426.2725.9625.98-0.45347,04340.0000.190

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.