Optionistics

QBTX Stock Prices

Data as of

Last
6.54
Change
-0.41
Open
6.92
Previous
6.95
High
6.92
Low
6.15
Bid
-
Ask
-
Volume
457,308
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
156.3%
Hist Vol
243.0%
Opt Volume
178
Open Int
1,112

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 20266.926.926.156.54-0.41457,3081781.5632.430
Nov 12, 20267.417.806.926.95-1.19354,559261.7662.446
Nov 11, 20268.538.687.968.14+0.24409,118181.6782.446
Nov 10, 20268.859.457.357.90-1.751,292,6561301.7492.446
Nov 9, 20268.4610.108.079.65+1.28820,5111621.7912.438
Nov 6, 20266.838.526.448.37+2.20710,8441072.1682.435
Nov 5, 20267.737.875.276.17-2.17724,944521.9712.420
Nov 4, 20268.388.817.918.33+0.02380,694281.9622.402
Nov 3, 20268.008.467.988.31+0.44310,392301.9692.412
Nov 2, 20269.099.207.737.87-0.97289,383331.8442.424
Oct 30, 20269.389.578.038.84-1.63471,306282.1402.422
Oct 29, 202610.4610.959.9310.47-0.37301,269321.9362.418
Oct 28, 202611.6011.6710.3210.84-0.69391,112451.5992.421
Oct 27, 202610.7311.6010.6811.53+1.09365,980271.6332.426
Oct 26, 202610.4611.0010.0810.44-0.21156,314171.5792.428
Oct 23, 202610.4210.739.9810.65+0.02279,156281.6152.430
Oct 22, 202610.7411.3910.2110.63-0.96373,279191.6782.443
Oct 21, 202611.5011.7611.0411.59+0.71189,419861.6072.469
Oct 20, 202610.5811.6510.4610.88-0.22145,012601.5912.775
Oct 19, 202611.7811.8210.7611.10+0.05207,257521.6412.784
Oct 16, 202612.4012.8610.9011.05-2.03257,852431.6092.786
Oct 15, 202610.6813.2010.3213.08+1.46552,3582551.2812.789
Oct 14, 202613.4513.6011.4411.62-2.95377,5981131.5482.794
Oct 13, 202614.8015.1714.3714.57-0.85224,385491.4852.787
Oct 12, 202616.9016.9015.3715.42-1.82296,693991.4922.816
Oct 9, 202617.9018.1216.7717.24-0.16379,3161351.4332.816
Oct 8, 202618.5918.8116.7217.40-1.63498,6441771.3552.817
Oct 7, 202619.4819.6318.4019.03-1.51375,6841261.5162.817
Oct 6, 202620.4621.7120.1320.54+0.42432,7431521.2712.816
Oct 5, 202620.5720.5719.1920.12-0.45545,9621601.4062.819
Oct 2, 202623.8023.8020.4120.57+0.00541,3041161.2402.829
Oct 1, 202623.1223.5022.2222.62+0.01171,608391.3902.835
Sep 30, 202622.5424.4022.5422.61+0.20259,991141.5252.835
Sep 29, 202623.9024.4022.1722.41-0.88275,305501.4492.841
Sep 28, 202624.0125.5223.2523.29-1.93235,898391.4782.843
Sep 25, 202625.1626.7724.7025.22-0.02268,066941.6012.842
Sep 24, 202622.6125.6622.6125.24+1.60468,796831.3972.844
Sep 23, 202629.4929.6523.3523.64-1.91714,668751.4452.844
Sep 22, 202625.9226.2024.7425.55+19.00284,94100.0002.846
Sep 21, 20266.436.696.336.55+0.402,075,3626671.4562.471
Sep 18, 20266.806.845.736.15-0.403,092,0782,6251.4532.480
Sep 17, 20265.986.685.856.55+0.962,856,9657761.3782.483
Sep 16, 20265.715.805.275.59-0.122,179,6811961.3852.501
Sep 15, 20265.856.065.585.71-0.291,714,1343031.4202.502
Sep 14, 20265.516.325.486.00+0.001,810,4462541.6182.503
Sep 11, 20265.946.225.796.00+0.092,311,6741061.4282.507
Sep 10, 20265.966.195.855.91-0.313,116,8543181.5232.508
Sep 9, 20266.516.646.056.22-0.442,101,6331521.3512.508
Sep 8, 20266.627.206.516.66+0.004,960,7986081.6992.509
Sep 4, 20266.026.095.775.88-0.202,793,8471011.3022.503
Sep 3, 20265.936.155.856.08+0.241,535,1471221.2812.503
Sep 2, 20265.705.985.625.84-0.021,705,8674271.3882.504
Sep 1, 20265.886.135.765.86-0.501,852,3594301.5122.504
Aug 31, 20266.016.465.956.36+0.121,585,4602661.3722.508
Aug 28, 20266.696.765.986.24-0.692,934,0678511.4082.508
Aug 27, 20266.937.276.806.93+0.252,911,7854631.3862.508
Aug 26, 20267.707.916.606.68-1.513,958,8031,1041.4822.507
Aug 25, 20267.928.337.608.19+0.481,955,2383371.4012.500
Aug 24, 20268.578.787.667.71-1.472,166,2696331.5002.500
Aug 21, 20268.199.368.149.18+1.282,193,2986511.5672.495
Aug 20, 20268.288.437.567.90-0.451,508,9082711.5502.490
Aug 19, 20268.308.738.008.35-0.201,209,1523311.5512.490
Aug 18, 20268.829.598.498.55-1.211,368,3303541.6172.495
Aug 17, 20269.8310.239.149.76-0.321,305,4603431.6892.492
Aug 14, 20269.6610.349.4310.08+0.271,396,1953901.4532.496
Aug 13, 20269.4410.619.449.81+0.141,396,5396401.7112.496

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.