Optionistics

TME Stock Prices

Data as of

Last
8.33
Change
-0.16
Open
8.42
Previous
8.49
High
8.47
Low
8.19
Bid
-
Ask
-
Volume
7,524,252
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.473
Hist Vol
0.488
Opt Volume
555
Open Int
73,945

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20268.428.478.198.33-0.167,524,2525550.4730.488
Oct 27, 20268.408.498.408.49+0.013,490,4871290.4680.489
Oct 26, 20268.478.568.408.48-0.035,414,8483930.4670.490
Oct 23, 20268.638.748.518.51-0.092,329,5177070.4170.490
Oct 22, 20268.328.688.308.60+0.164,877,8841,3290.4270.490
Oct 21, 20268.348.478.218.44-0.135,063,0301,5740.3990.490
Oct 20, 20268.588.638.498.57-0.103,824,7223600.3920.490
Oct 19, 20268.718.798.638.67+0.043,157,4302,4380.4200.490
Oct 16, 20268.708.758.598.63-0.024,218,2312,2060.4260.490
Oct 15, 20268.408.688.348.65+0.176,162,0561,8030.3880.490
Oct 14, 20268.548.658.388.48-0.024,456,4951,0700.4080.491
Oct 13, 20268.478.608.428.50+0.056,000,1284,3490.3930.492
Oct 12, 20268.308.458.208.45+0.073,396,6291,5850.4210.493
Oct 9, 20268.198.438.138.38+0.429,569,9662,9610.4150.495
Oct 8, 20267.867.967.867.96-0.032,849,2485850.4010.492
Oct 7, 20267.858.027.857.99+0.062,681,5182,4440.3400.492
Oct 6, 20267.887.967.777.93+0.063,316,0418530.4020.492
Oct 5, 20267.767.887.737.87+0.136,027,1988080.3930.492
Oct 2, 20267.807.817.667.74+0.004,677,6881,7420.3750.491
Oct 1, 20267.998.017.747.77-0.163,802,4614,1420.3310.491
Sep 30, 20268.008.017.907.93-0.033,510,6634750.4280.490
Sep 29, 20268.318.317.897.96-0.418,130,7561,7350.4130.490
Sep 28, 20268.468.508.378.37-0.025,830,0741,1080.3810.488
Sep 25, 20268.308.418.268.39+0.057,363,7706070.3840.488
Sep 24, 20268.258.388.238.34+0.127,183,7283750.3950.488
Sep 23, 20268.148.288.088.22-0.068,342,5461,5040.3570.488
Sep 22, 20268.278.478.268.28+0.118,099,7021,6080.4200.490
Sep 21, 20267.818.227.718.17+0.4110,784,8564,5710.3830.491
Sep 18, 20267.817.897.707.76-0.0114,697,3272,9460.3460.487
Sep 17, 20267.827.857.777.77-0.053,721,0443,9440.4240.489
Sep 16, 20267.927.937.797.82-0.076,594,6904500.3470.490
Sep 15, 20268.118.117.887.89-0.226,130,2141,5350.2700.490
Sep 14, 20268.048.188.048.11+0.124,900,6131,0800.3910.490
Sep 11, 20267.968.027.927.99+0.082,935,1011,9200.4550.490
Sep 10, 20267.807.907.777.90+0.014,946,3591,0730.3560.490
Sep 9, 20268.008.027.877.89-0.175,511,3982,7940.3780.490
Sep 8, 20268.228.238.038.06+0.006,293,1401,3690.3560.491
Sep 4, 20268.268.338.188.26+0.063,679,0376000.3580.490
Sep 3, 20268.358.368.148.20-0.197,605,9863,8800.4310.490
Sep 2, 20268.268.498.268.39+0.104,978,1724150.3810.490
Sep 1, 20268.268.338.138.29+0.028,005,6012,6640.3330.490
Aug 31, 20268.558.578.278.27-0.297,825,0961,9010.3790.491
Aug 28, 20268.798.858.538.56-0.105,652,7272,5260.3360.490
Aug 27, 20268.808.838.648.66-0.147,337,4331,7430.3470.491
Aug 26, 20268.718.868.698.80+0.0617,657,8468320.3800.491
Aug 25, 20268.658.898.578.74+0.0823,896,5185,1870.3870.492
Aug 24, 20268.688.808.618.66-0.149,694,6211,4330.3350.492
Aug 21, 20268.888.998.778.80-0.059,949,5711,9320.3800.492
Aug 20, 20268.888.938.648.85-0.1712,926,9768860.3500.492
Aug 19, 20268.809.148.809.02+0.2311,111,5781,2070.3860.492
Aug 18, 20268.848.948.788.79-0.0812,663,5899310.3810.491
Aug 17, 20268.829.088.818.87+0.0310,273,0801,6330.5030.491
Aug 14, 20268.728.988.728.84+0.1812,070,4911,6940.3970.491
Aug 13, 20268.408.758.368.66+0.2015,591,8062,9970.4280.490
Aug 12, 20268.518.528.328.46-0.2611,740,0197,2850.4340.489
Aug 11, 20268.639.078.218.72-1.1828,143,43116,5410.4620.503
Aug 10, 20269.489.939.479.90+0.3713,750,2113,7900.6780.488
Aug 7, 20269.619.629.409.53-0.064,390,6621,2420.5320.486
Aug 6, 20269.509.659.489.59+0.064,160,4725030.5680.486
Aug 5, 20269.689.699.489.53-0.0911,649,2849640.5480.486
Aug 4, 20269.539.669.379.62+0.095,189,0656560.5300.486
Aug 3, 20269.539.599.339.53+0.086,083,7721,3160.4960.488
Jul 31, 20269.489.569.149.45-0.037,017,8443,5160.5170.488
Jul 30, 20269.559.589.389.48-0.236,287,9473520.5240.488
Jul 29, 20269.689.949.509.71+0.198,602,4812,4100.5570.489
Jul 28, 20269.289.559.289.52+0.196,093,3363,1910.5700.488

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.