Optionistics

STRO Stock Prices

Data as of

Last
10.61
Change
+0.99
Open
9.85
Previous
9.62
High
10.77
Low
9.32
Bid
-
Ask
-
Volume
268,510
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
177.0%
Hist Vol
264.4%
Opt Volume
7
Open Int
1,219

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20269.8510.779.3210.61+0.99268,51071.7702.644
Nov 6, 20269.589.739.229.62+0.42182,123471.1042.647
Nov 5, 20269.939.938.909.20-0.74772,30520.0002.647
Nov 4, 20269.8310.259.369.94+0.43158,57000.0002.646
Nov 3, 20269.209.849.039.51+0.40127,914100.0002.648
Nov 2, 20269.109.358.949.11+0.01148,18610.0002.647
Oct 30, 20269.049.408.809.10-0.04122,28700.0002.648
Oct 29, 20269.369.769.089.14-0.15260,11300.0002.649
Oct 28, 20268.699.318.469.29+0.42353,16300.0002.650
Oct 27, 20268.879.148.448.87-0.02453,16141.2572.650
Oct 26, 20269.329.438.118.89-0.45689,838570.0002.652
Oct 23, 202610.2210.299.169.33-0.96427,3792170.0002.651
Oct 22, 202610.6910.9310.0010.29-0.50291,89110.0002.651
Oct 21, 202611.6211.8010.7510.79-0.75439,85400.0002.651
Oct 20, 202611.2511.7011.1111.54+0.28271,420641.1202.650
Oct 19, 202611.0111.4610.7511.26+0.32299,5947210.9132.652
Oct 16, 202611.4711.4710.5910.94-0.52340,60100.0002.655
Oct 15, 202610.5411.6510.5111.46+0.94406,97700.0002.657
Oct 14, 202610.9911.3110.3610.52-0.49483,82620.0002.662
Oct 13, 202613.1113.1910.8411.01-2.27406,65900.0002.661
Oct 12, 202614.0814.2112.8313.28-0.99298,74100.0002.654
Oct 9, 202615.3115.4214.0514.27-1.05256,22550.0002.654
Oct 8, 202614.4616.2114.4015.32+0.66499,87511.8762.652
Oct 7, 202614.2415.7814.0114.66+0.21232,53340.0002.652
Oct 6, 202615.1415.4714.3714.45-0.68159,25500.0002.652
Oct 5, 202615.4615.4614.2715.13-0.22160,39430.0002.652
Oct 2, 202616.1516.1514.5915.35+0.00361,33491.1442.652
Oct 1, 202616.0716.3215.6215.97-0.14196,35400.0002.647
Sep 30, 202616.2216.6615.8516.11+0.01133,94810.0002.647
Sep 29, 202616.0516.2715.7416.10+0.07202,39300.0002.647
Sep 28, 202615.8916.2415.2016.03+0.05165,702410.9992.647
Sep 25, 202615.6116.1914.9515.98+0.27292,052690.8942.647
Sep 24, 202615.6816.0015.1515.71-0.02250,38600.0002.647
Sep 23, 202616.0916.1715.5615.73-0.40293,964200.9722.648
Sep 22, 202616.4316.5516.0016.13-0.22245,884110.8362.649
Sep 21, 202614.9916.5214.9916.35+1.01320,3209481.2632.649
Sep 18, 202615.5815.5814.8115.34-0.14651,368130.8932.648
Sep 17, 202615.9416.1315.2515.48-0.12348,38450.0002.649
Sep 16, 202616.6616.8015.1715.60-0.96273,28900.0002.649
Sep 15, 202616.8216.8215.4316.56-0.351,294,18121.0732.648
Sep 14, 202617.0917.4116.5316.91+0.03251,66040.0002.648
Sep 11, 202618.0718.2716.4816.88-0.95941,66431.3312.650
Sep 10, 202618.0118.2117.5817.83-0.53166,678850.9722.650
Sep 9, 202619.0119.4618.2418.36-0.75145,605110.8512.651
Sep 8, 202619.6119.7619.0419.10+0.00153,40011.2282.650
Sep 4, 202620.3020.4319.8620.07-0.47124,73400.0002.647
Sep 3, 202620.5220.7819.9220.54+0.07158,10500.0002.646
Sep 2, 202620.8221.2819.8420.47-0.35134,37000.0002.647
Sep 1, 202619.9721.0419.8920.82+0.58129,483101.3792.647
Aug 31, 202620.4620.8919.4620.24-0.21169,2961331.0442.652
Aug 28, 202621.3121.5620.2820.45-0.86143,8171300.8892.653
Aug 27, 202621.4221.6821.0421.31-0.1292,1261470.9852.652
Aug 26, 202621.2521.8320.9721.43-0.01214,932700.9592.652
Aug 25, 202620.7521.8220.7521.44+0.95107,966630.9412.653
Aug 24, 202621.4921.5119.5520.49-0.55275,0721581.0032.653
Aug 21, 202621.3921.8620.8421.04-0.12194,669241.0012.653
Aug 20, 202621.5022.1420.4521.16-0.75153,92341.0922.653
Aug 19, 202622.6323.4521.7021.91-0.13112,35310.0002.652
Aug 18, 202621.9922.9920.7822.04-0.24522,98450.0002.653
Aug 17, 202620.5422.4320.2122.28+1.80371,991190.6242.653
Aug 14, 202621.3121.8119.5920.48-0.83448,267251.2332.654
Aug 13, 202621.3022.0021.0121.31+0.01551,851361.1572.654
Aug 12, 202623.5923.6118.3721.30-3.741,433,6113851.6292.654
Aug 11, 202625.8025.8824.7725.04-0.49101,42340.0002.648
Aug 10, 202625.0826.2924.9325.53+0.15135,11541.9882.648

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.