Optionistics

TSLY Stock Prices

Data as of

Last
20.98
Change
+0.95
Open
20.11
Previous
20.03
High
21.17
Low
20.11
Bid
-
Ask
-
Volume
359,545
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
42.0%
Hist Vol
168.2%
Opt Volume
133
Open Int
6,641

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202620.1121.1720.1120.98+0.95359,5451330.4201.682
Nov 6, 202619.5920.3619.4720.03+0.81643,5431350.3331.682
Nov 5, 202621.0121.0118.9319.22-2.64991,6105320.5151.682
Nov 4, 202621.5122.2121.3321.86-0.61588,5882190.2861.677
Nov 3, 202622.8322.8422.4022.47-0.24343,5511300.3811.677
Nov 2, 202622.7323.2022.4522.71+0.18391,8621330.2641.677
Oct 30, 202622.2922.7422.0822.53-0.161,250,791930.3021.677
Oct 29, 202622.8122.9022.6022.69-0.33477,827580.2291.678
Oct 28, 202623.3123.3422.6923.02-0.19853,195400.5861.678
Oct 27, 202622.7323.2522.6523.21+0.76581,2281190.2201.678
Oct 26, 202622.0722.7122.0722.45+0.86722,9591960.2791.678
Oct 23, 202621.6221.7521.3421.59-0.11569,049540.5521.678
Oct 22, 202621.6122.1821.6121.70-0.65457,3112630.4901.678
Oct 21, 202622.1122.4822.1022.35+0.60444,5822120.2971.677
Oct 20, 202621.5521.9321.2921.75+0.27316,4322410.3721.677
Oct 19, 202620.9421.5420.8521.48+0.71335,8922870.4921.677
Oct 16, 202621.6721.6820.4620.77-0.49879,7886230.6541.677
Oct 15, 202621.1321.3220.8321.26-0.46367,7373930.6051.677
Oct 14, 202621.9221.9221.5221.72-0.39380,0302530.3491.681
Oct 13, 202622.0022.1921.9322.11-0.13212,751360.4641.680
Oct 12, 202622.4122.4422.2122.24-0.21256,316470.4571.681
Oct 9, 202622.4722.7122.4122.45+0.18422,9741380.2571.682
Oct 8, 202622.2122.3022.0322.27-0.33335,2173810.3981.682
Oct 7, 202622.6422.7322.4622.60-0.10227,268880.6421.682
Oct 6, 202622.7222.8122.6322.70+0.08269,246570.3791.682
Oct 5, 202622.2222.7422.0222.62+0.37324,0801140.2561.682
Oct 2, 202621.6722.4421.6622.25+0.00601,992640.3061.683
Oct 1, 202621.4921.6121.2921.30-0.26437,5271280.3711.685
Sep 30, 202621.4121.5821.0421.56+0.10380,789650.4541.685
Sep 29, 202621.7521.7521.3921.46-0.25356,134510.4531.685
Sep 28, 202622.2822.3121.6721.71-0.74467,7391660.3471.685
Sep 25, 202622.8622.9422.2522.45-0.17396,547910.4161.685
Sep 24, 202622.6122.8222.5822.62-0.32269,7052500.2821.685
Sep 23, 202622.9523.2022.8522.94+0.04649,4193170.2091.685
Sep 22, 202622.9022.9722.6922.90+0.12247,4511490.2851.685
Sep 21, 202622.6022.8922.6022.78+0.48326,298930.2411.685
Sep 18, 202622.4522.5322.1122.30-0.01403,5171260.3671.685
Sep 17, 202622.3322.6022.1722.31+0.20332,811630.3041.685
Sep 16, 202622.1022.4221.9322.11+0.11536,673970.4791.685
Sep 15, 202622.0922.2721.8722.00-0.111,404,6401700.3501.685
Sep 14, 202622.1522.5022.0122.11-0.29554,798300.4061.685
Sep 11, 202622.3722.5622.2622.40+0.07392,899590.4051.686
Sep 10, 202622.2622.6222.0922.33-0.46262,305410.3271.686
Sep 9, 202622.7323.1222.7322.79+0.00292,4852250.2821.686
Sep 8, 202622.2622.8622.2222.79+0.00500,8762790.3391.686
Sep 4, 202622.4222.4821.9722.09-0.77807,9571150.3051.683
Sep 3, 202622.4423.2922.4222.86+0.58560,4042910.3451.683
Sep 2, 202622.4122.4121.9422.28+0.07336,4161380.3491.683
Sep 1, 202622.4722.4822.0822.21-0.54301,0411170.3531.683
Aug 31, 202621.7722.8021.7722.75+0.91393,2761290.2421.686
Aug 28, 202622.2922.3521.6521.84-0.31383,3251760.2951.686
Aug 27, 202621.6822.1821.6622.15+0.30321,484420.2731.686
Aug 26, 202621.8622.1821.6821.85-0.22373,912630.5001.686
Aug 25, 202622.0222.4222.0222.07+0.06241,662960.4411.686
Aug 24, 202622.6322.7021.9622.01-0.64278,4231380.4371.686
Aug 21, 202622.2822.8322.1522.65+0.59591,5742550.4331.686
Aug 20, 202622.0522.1221.7322.06-0.39291,2221600.4331.686
Aug 19, 202621.8522.4721.7322.45+0.68398,3461100.4651.686
Aug 18, 202621.5621.9421.4821.77-0.101,133,231770.1651.686
Aug 17, 202621.9222.1921.8121.87-0.16278,0841220.3131.686
Aug 14, 202622.1022.3221.7522.03+0.041,465,3231560.3981.686
Aug 13, 202621.4722.0321.3621.99+0.37335,2181001.1051.686
Aug 12, 202621.9321.9521.4321.62-0.23431,1891240.3301.686
Aug 11, 202621.7721.9721.6821.85+0.12273,9951540.5301.686
Aug 10, 202621.5321.7721.5021.73+0.18359,420810.2391.686

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.