Optionistics

RIOX Stock Prices

Data as of

Last
14.72
Change
-0.56
Open
14.89
Previous
15.28
High
15.00
Low
13.25
Bid
-
Ask
-
Volume
104,796
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
211.6%
Hist Vol
213.7%
Opt Volume
71
Open Int
2,426

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 202614.8915.0013.2514.72-0.56104,796712.1162.137
Nov 12, 202614.2316.9314.2315.28-0.77247,753252.0742.149
Nov 11, 202616.6017.4115.5916.05+0.35331,557762.1942.150
Nov 10, 202615.5016.8214.3815.70+0.67350,2634252.3572.155
Nov 9, 202613.6815.4113.6615.03+1.51226,5082851.9932.155
Nov 6, 202612.2314.0510.8513.52+2.85539,6133412.3802.152
Nov 5, 202610.9611.628.0110.67-0.92553,4131042.7722.147
Nov 4, 202611.9612.7611.1911.59+1.84756,3911032.4032.146
Nov 3, 20267.359.817.259.75+2.64558,0593551.6152.143
Nov 2, 20268.508.506.907.11-1.28180,297422.3922.121
Oct 30, 20268.678.677.328.39-1.37363,366741.9212.118
Oct 29, 202610.2610.809.609.76-1.12213,193141.9422.115
Oct 28, 202610.0010.888.6410.88+1.29390,3493331.5202.113
Oct 27, 20268.789.638.599.59+1.28170,632121.8752.113
Oct 26, 20267.858.847.308.31+0.05431,212402.1502.112
Oct 23, 20268.548.848.158.26-0.53212,528261.9652.114
Oct 22, 20269.459.918.458.79-1.68360,9184561.8912.119
Oct 21, 202611.0211.1110.0210.47+0.36352,925251.9012.120
Oct 20, 20269.8911.049.3010.11-0.32367,6095421.5052.124
Oct 19, 202610.7910.9810.3010.43+0.30275,362391.7562.132
Oct 16, 202612.7612.769.8710.13-2.98437,164811.7372.132
Oct 15, 202611.4113.3110.1813.11+0.72348,8571391.9002.134
Oct 14, 202614.0514.3811.8612.39-3.00353,3401571.7732.137
Oct 13, 202614.1015.6713.5715.39+0.33264,138951.7192.127
Oct 12, 202615.2115.8114.9515.06-0.7873,760441.6162.128
Oct 9, 202616.0816.0815.2015.84+0.05150,104281.4802.131
Oct 8, 202618.7418.7414.8215.79-3.57483,7331701.6032.131
Oct 7, 202619.1519.4117.8919.36-0.86148,731961.6662.122
Oct 6, 202621.5021.7520.1320.22-0.80158,8441841.5392.121
Oct 5, 202622.1622.3020.3721.02-0.97184,660611.5132.131
Oct 2, 202623.1424.9821.2021.99+0.00188,727721.2002.131
Oct 1, 202622.8022.9019.9021.81-1.21279,6771581.2842.127
Sep 30, 202627.5027.5023.0223.02-2.90139,8381431.6012.126
Sep 29, 202628.2428.2425.9225.92-0.87181,847181.7932.125
Sep 28, 202629.2929.2926.5026.79-3.58317,7121571.4912.135
Sep 25, 202632.4432.4428.5630.37-1.33195,2021411.5012.134
Sep 24, 202633.5635.6431.7031.70-3.66196,991690.0002.138
Sep 23, 202635.0636.7934.9435.36-0.58141,144161.4952.138
Sep 22, 202632.9037.1032.6535.94+2.05178,163131.5132.138
Sep 21, 202635.5036.2433.2433.88+1.10398,906701.5622.138
Sep 18, 202629.7933.4428.8932.78+4.82251,786891.5432.137
Sep 17, 202626.4328.2625.2027.96+3.51218,667591.3872.131
Sep 16, 202623.2525.6923.2524.45+1.45217,114221.5302.127
Sep 15, 202624.7925.3122.4523.00-2.89592,1751071.6262.128
Sep 14, 202624.3027.1323.9525.90-1.34345,197821.8382.127
Sep 11, 202627.2128.7526.2327.23+1.23390,363240.0002.127
Sep 10, 202626.7528.2025.6526.00-3.14333,088191.3052.128
Sep 9, 202630.3130.7027.9029.14-0.43188,530371.4382.130
Sep 8, 202628.4531.1128.2629.57+0.00473,170641.6032.143
Sep 4, 202625.7028.5025.7028.50+1.75677,8861161.4082.139
Sep 3, 202621.1526.9120.9726.75+5.54869,018851.4582.138
Sep 2, 202618.7121.7518.5021.21+1.84381,813551.5082.128
Sep 1, 202621.0721.0719.1219.37-2.89663,642771.6602.126
Aug 31, 202622.2522.3620.4322.26+0.08296,784511.4182.126
Aug 28, 202626.5026.5021.7022.18-5.08424,4121401.4292.126
Aug 27, 202627.6329.7426.8327.26+0.59459,932470.0002.116
Aug 26, 202627.4228.5026.3426.67-1.68152,574270.0002.116
Aug 25, 202625.0429.1124.1728.35+3.12253,929661.6542.116
Aug 24, 202625.1827.2424.2625.23+0.43224,037351.7282.112
Aug 21, 202629.6031.0024.1724.80-3.18449,4061641.7372.117
Aug 20, 202624.8527.9824.8027.98+3.98417,191820.0002.114
Aug 19, 202622.5025.1220.4024.00+1.04479,569590.0002.110
Aug 18, 202624.5225.6522.5422.96-3.02361,9561351.5992.111
Aug 17, 202623.5025.9823.1025.98+2.62344,496941.1912.113
Aug 14, 202622.8824.4322.0023.36-0.61340,482631.3292.118
Aug 13, 202626.1528.1323.5023.97-2.89642,8811541.6672.120

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.