Optionistics

SMWB Stock Prices

Data as of

Last
7.82
Change
-0.36
Open
8.06
Previous
8.18
High
8.29
Low
7.80
Bid
-
Ask
-
Volume
355,416
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
99.2%
Hist Vol
79.5%
Opt Volume
36
Open Int
2,231

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20268.068.297.807.82-0.36355,416360.9920.795
Nov 9, 20268.318.488.158.18-0.08264,34000.0000.794
Nov 6, 20268.348.488.138.26-0.15385,80110.0000.794
Nov 5, 20268.758.768.328.41-0.40443,394250.8600.794
Nov 4, 20268.869.128.578.81+0.06370,7641,1010.6950.794
Nov 3, 20268.618.818.258.75+0.05239,555260.7290.796
Nov 2, 20268.778.968.658.70-0.04374,86131.0250.796
Oct 30, 20268.838.928.608.74-0.24453,5891650.7840.797
Oct 29, 20269.019.108.678.98-0.12241,23710.7110.796
Oct 28, 20268.949.258.879.10+0.08446,847220.7990.799
Oct 27, 20268.949.038.749.02+0.09356,24600.0000.799
Oct 26, 20268.518.958.518.93+0.14327,517100.7280.799
Oct 23, 20268.788.868.578.79-0.03276,59560.8440.799
Oct 22, 20268.879.008.758.82-0.03250,783290.8670.799
Oct 21, 20268.949.048.698.85-0.08361,340240.7420.799
Oct 20, 20268.729.008.728.93+0.28490,104610.8480.799
Oct 19, 20268.408.688.408.65+0.30429,78660.7960.799
Oct 16, 20268.848.938.128.35-0.44428,460210.7020.799
Oct 15, 20268.168.848.168.79+0.49608,3321030.0000.797
Oct 14, 20268.568.708.288.30-0.39430,52490.0000.795
Oct 13, 20268.749.048.398.69-0.14389,167100.0000.794
Oct 12, 20269.009.308.798.83-0.22524,030331.7860.794
Oct 9, 20268.549.118.539.05+0.62983,079551.0750.797
Oct 8, 20268.098.498.068.43+0.30493,92890.7610.794
Oct 7, 20268.008.207.918.13+0.10300,83500.0000.794
Oct 6, 20268.268.278.028.03-0.05297,3841330.7360.795
Oct 5, 20268.008.157.878.08+0.12322,154800.7310.795
Oct 2, 20268.288.457.957.96+0.00301,49620.8700.795
Oct 1, 20267.888.177.788.16+0.40578,480100.6440.795
Sep 30, 20267.727.997.727.76+0.07390,153110.8510.793
Sep 29, 20267.627.747.367.69+0.10432,03910.7890.794
Sep 28, 20267.457.647.287.59+0.01506,620110.5520.793
Sep 25, 20267.507.747.427.58+0.05565,286150.5540.794
Sep 24, 20268.308.407.307.53-1.051,386,110660.8760.794
Sep 23, 20268.608.648.378.58+0.08351,41260.0000.783
Sep 22, 20268.568.568.228.50+0.02463,06230.7180.783
Sep 21, 20268.368.508.268.48+0.25360,150620.7450.783
Sep 18, 20268.418.418.108.23-0.11627,763120.7400.783
Sep 17, 20268.398.528.198.34+0.00364,629550.7610.783
Sep 16, 20268.888.968.228.34-0.13653,433220.7280.783
Sep 15, 20268.438.708.178.47-0.14321,548110.7840.783
Sep 14, 20268.038.708.038.61+0.54560,090230.8600.783
Sep 11, 20268.068.167.948.07-0.04392,92761.7270.780
Sep 10, 20268.028.227.898.10+0.06658,7091170.6650.780
Sep 9, 20268.318.317.998.04-0.34914,067640.6740.780
Sep 8, 20268.658.718.228.38+0.00624,800360.5820.779
Sep 4, 20268.848.878.578.84-0.05673,91920.0000.779
Sep 3, 20268.909.188.788.89+0.13498,69270.0000.779
Sep 2, 20268.999.088.678.76-0.02613,417290.7240.779
Sep 1, 20269.509.508.678.78-0.51614,672410.7020.779
Aug 31, 20269.019.318.989.29+0.21606,811480.7100.779
Aug 28, 20269.139.318.999.08-0.11562,8182200.8240.779
Aug 27, 20269.099.488.969.19+0.131,849,1171510.5320.781
Aug 26, 20268.809.098.799.06+0.131,231,742150.7190.782
Aug 25, 20268.989.008.798.93-0.06741,2164470.5780.782
Aug 24, 20268.268.998.268.99+0.75753,2406770.6240.782
Aug 21, 20268.218.278.008.24+0.08433,069320.6980.779
Aug 20, 20268.298.347.778.16-0.19502,431510.6070.779
Aug 19, 20268.608.708.298.35-0.22745,395230.8350.778
Aug 18, 20268.648.658.468.57+0.01580,844100.8280.778
Aug 17, 20268.968.998.518.56-0.33833,586461.0180.779
Aug 14, 20269.019.018.748.89-0.121,220,0371150.9280.778
Aug 13, 20268.879.098.419.01+0.223,101,1631160.8090.778
Aug 12, 20268.009.087.728.79+1.545,448,8488960.9250.796
Aug 11, 20267.427.497.167.25-0.17780,2323201.0870.773
Aug 10, 20267.437.597.307.42-0.09524,7602541.0670.774

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.