Optionistics

TIC Stock Prices

Data as of

Last
10.00
Change
-0.01
Open
9.98
Previous
10.01
High
10.15
Low
9.90
Bid
-
Ask
-
Volume
1,373,948
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.561
Hist Vol
0.505
Opt Volume
73
Open Int
88,563

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20269.9810.159.9010.00-0.011,373,948730.5610.505
Oct 27, 20269.6810.169.5610.01+0.432,021,4433130.5500.505
Oct 26, 20269.759.789.539.58-0.121,167,802110.5830.504
Oct 23, 20269.499.789.419.70+0.151,075,551480.5130.504
Oct 22, 20269.309.679.219.55+0.361,458,7512700.6210.505
Oct 21, 20269.059.249.009.19+0.23943,612210.5430.503
Oct 20, 20268.838.998.778.96+0.20905,7068120.5360.503
Oct 19, 20268.768.998.698.76+0.111,015,951720.5620.503
Oct 16, 20268.658.798.508.65-0.021,703,4984,3540.5520.504
Oct 15, 20268.688.758.508.67-0.011,227,2661,2790.5210.511
Oct 14, 20269.109.108.568.68-0.441,328,3092380.6140.512
Oct 13, 20269.159.198.919.12-0.021,366,84420.0000.510
Oct 12, 20268.909.248.849.14+0.231,363,4221980.5420.512
Oct 9, 20268.878.918.748.91+0.09877,5221060.4640.518
Oct 8, 20268.678.848.488.82+0.051,536,1603,3060.5330.521
Oct 7, 20268.738.838.578.77-0.081,157,4856290.5850.521
Oct 6, 20268.359.008.298.85+0.591,786,64351,1220.5950.521
Oct 5, 20268.308.488.188.26+0.001,382,477290.5700.517
Oct 2, 20268.388.408.258.26+0.001,239,89410.0000.517
Oct 1, 20268.328.478.138.28-0.041,175,08130.4480.517
Sep 30, 20268.538.588.308.32-0.141,662,101270.0000.518
Sep 29, 20268.768.858.418.46-0.271,420,78030.0000.522
Sep 28, 20268.808.918.448.73-0.161,647,564110.5830.522
Sep 25, 20268.899.108.768.89+0.021,222,65630.0000.521
Sep 24, 20268.889.018.758.87-0.06984,58850.5400.522
Sep 23, 20269.029.168.938.93-0.30940,86200.0000.523
Sep 22, 20269.369.389.189.23-0.011,046,415510.5370.523
Sep 21, 20269.159.268.939.24+0.18894,668230.5170.524
Sep 18, 20269.059.178.889.06+0.063,282,20830.0000.528
Sep 17, 20269.029.238.999.00+0.151,315,8971000.5680.568
Sep 16, 20269.669.678.828.85-0.763,463,614121.0660.568
Sep 15, 20269.429.889.349.61+0.181,357,47860.5370.562
Sep 14, 20269.549.619.399.43-0.131,355,80810.7490.562
Sep 11, 20269.429.669.399.57+0.29683,539840.5560.562
Sep 10, 20269.159.679.079.27+0.012,141,7303290.3950.561
Sep 9, 20269.589.679.199.26-0.30929,62200.0000.562
Sep 8, 20269.379.699.209.56+0.001,359,5092060.6910.561
Sep 4, 20269.159.429.109.36+0.07748,78520.6420.561
Sep 3, 20269.509.599.229.29-0.07832,33700.0000.561
Sep 2, 20269.319.479.179.36+0.061,271,24120.0000.561
Sep 1, 20269.359.469.199.30-0.191,136,34624,6090.5290.561
Aug 31, 20269.519.629.419.49-0.071,180,41030.5340.562
Aug 28, 20269.809.999.489.56-0.251,218,6251150.4940.562
Aug 27, 20269.919.999.789.81+0.001,370,5091870.5370.563
Aug 26, 20269.729.879.589.81+0.061,310,334850.4930.563
Aug 25, 20269.339.769.289.75+0.472,096,952190.5840.563
Aug 24, 20269.659.709.239.28-0.231,147,55870.5580.561
Aug 21, 20269.359.709.309.51+0.492,081,903450.6640.561
Aug 20, 20269.209.208.769.02-0.181,674,1821540.5890.559
Aug 19, 20269.419.539.119.20-0.101,325,618470.4020.558
Aug 18, 20269.659.769.289.30-0.311,239,200270.6190.559
Aug 17, 20269.759.799.399.61-0.242,025,3851940.5690.558
Aug 14, 20269.9510.139.609.85-0.192,187,7031060.4410.558
Aug 13, 202610.2710.4810.0310.04-0.152,343,043770.4640.558
Aug 12, 202610.8010.8010.1610.19-0.352,431,4171330.6780.558
Aug 11, 202610.5710.8410.3310.54+0.215,155,9943640.6180.557
Aug 10, 202610.1010.5410.0010.33+0.274,238,3364180.6830.557
Aug 7, 20268.9910.238.9910.06+1.384,070,0341,0250.6450.558
Aug 6, 20268.118.737.758.68+0.502,977,2143,0420.8560.539
Aug 5, 20268.198.308.058.18-0.132,815,311730.7490.537
Aug 4, 20267.818.377.818.31+0.472,792,8895230.8220.537
Aug 3, 20267.397.927.377.84+0.533,741,7772080.7290.536
Jul 31, 20267.357.357.167.31+0.051,028,21190.6940.531
Jul 30, 20267.287.357.097.26+0.071,162,76430.7070.532
Jul 29, 20267.317.357.117.19-0.051,802,65310.0000.532
Jul 28, 20267.297.407.157.24-0.031,351,695220.7180.532

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.