Optionistics

TTI Stock Prices

Data as of

Last
6.03
Change
+0.28
Open
5.75
Previous
5.75
High
6.10
Low
5.74
Bid
-
Ask
-
Volume
2,720,930
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.800
Hist Vol
0.563
Opt Volume
25
Open Int
10,105

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20265.756.105.746.03+0.282,720,930250.8000.563
Oct 27, 20265.445.835.445.75+0.372,574,1543110.6500.562
Oct 26, 20265.285.465.285.38+0.051,794,220260.6560.558
Oct 23, 20265.155.405.055.33+0.181,449,7061220.6190.558
Oct 22, 20265.265.294.875.15-0.202,697,6975040.7350.561
Oct 21, 20265.445.535.325.35-0.012,067,7471250.5890.559
Oct 20, 20265.235.425.185.36+0.125,686,4784650.6040.561
Oct 19, 20265.365.395.215.24-0.081,993,261610.6230.561
Oct 16, 20265.315.405.225.32+0.012,760,2941070.6790.561
Oct 15, 20265.315.335.095.31-0.022,857,68240.0000.566
Oct 14, 20265.605.625.195.33-0.333,110,4842710.6800.574
Oct 13, 20266.096.125.595.66-0.453,187,5931190.6110.585
Oct 12, 20266.126.156.006.11+0.002,313,256980.6690.589
Oct 9, 20266.176.266.096.11-0.011,559,116160.5910.590
Oct 8, 20266.196.206.056.12+0.003,402,2021160.6310.590
Oct 7, 20266.126.176.036.12-0.024,309,9562,1220.5840.590
Oct 6, 20266.316.316.036.14+0.112,370,9841530.6180.592
Oct 5, 20266.006.075.906.03+0.031,575,657910.6140.594
Oct 2, 20265.886.035.806.00+0.002,246,0271560.6580.594
Oct 1, 20265.825.875.645.83-0.043,179,363780.7450.595
Sep 30, 20265.825.925.785.87+0.062,219,2621,5350.5860.596
Sep 29, 20265.915.955.775.81-0.101,541,1601080.6230.596
Sep 28, 20266.096.155.915.91-0.171,491,4411230.4780.595
Sep 25, 20265.946.125.936.08+0.051,433,4603180.6210.596
Sep 24, 20265.946.075.876.03+0.062,042,9681080.7720.596
Sep 23, 20266.026.055.895.97-0.051,423,1581910.5840.597
Sep 22, 20266.056.135.936.02-0.071,530,2691210.6770.597
Sep 21, 20266.126.155.996.09+0.011,616,6843440.6910.598
Sep 18, 20266.156.296.066.08-0.073,379,5511380.6620.598
Sep 17, 20266.396.456.146.15-0.132,127,6782030.6120.599
Sep 16, 20266.656.706.156.28-0.331,550,1601150.6240.599
Sep 15, 20266.546.676.416.61+0.142,006,721460.7190.597
Sep 14, 20266.696.766.436.47-0.372,196,569690.6280.597
Sep 11, 20266.866.966.776.84+0.011,067,220250.6010.595
Sep 10, 20266.987.086.796.82-0.251,928,270670.6460.595
Sep 9, 20267.197.266.907.07-0.061,954,345380.5420.594
Sep 8, 20267.027.176.997.13+0.001,644,2732410.5920.594
Sep 4, 20266.897.086.776.91-0.031,902,431350.0000.593
Sep 3, 20266.786.946.606.94+0.311,977,7003400.5450.593
Sep 2, 20266.586.696.416.63+0.103,033,4121900.5510.591
Sep 1, 20266.756.786.476.53-0.372,617,3303130.6460.591
Aug 31, 20266.937.066.796.90+0.092,464,848580.8750.590
Aug 28, 20266.936.966.806.81-0.121,053,499150.5250.590
Aug 27, 20266.877.006.806.93+0.101,347,5603,6650.6060.592
Aug 26, 20266.766.846.696.83+0.061,920,521820.6240.591
Aug 25, 20266.867.016.776.77+0.001,564,5721160.7470.591
Aug 24, 20267.087.096.756.77-0.421,646,5251650.6810.591
Aug 21, 20267.267.337.107.19-0.041,879,026450.6040.590
Aug 20, 20267.557.607.227.23-0.252,329,222340.6440.591
Aug 19, 20268.108.207.417.48-0.502,796,8451130.6300.590
Aug 18, 20268.358.377.977.98-0.441,861,5532870.6250.587
Aug 17, 20268.638.708.368.42-0.131,935,027530.7480.587
Aug 14, 20268.508.678.428.55+0.10882,5671450.6970.587
Aug 13, 20268.698.878.438.45-0.291,127,931260.7500.587
Aug 12, 20268.989.168.608.74-0.081,605,088600.6150.586
Aug 11, 20268.758.968.698.82+0.171,534,732700.6020.586
Aug 10, 20268.608.748.538.65+0.141,377,6961100.5850.586
Aug 7, 20268.598.718.428.51-0.081,439,743140.6060.586
Aug 6, 20268.358.718.208.59+0.141,850,319700.6370.586
Aug 5, 20268.118.598.108.45-0.222,313,812850.7010.586
Aug 4, 20268.008.897.798.67+0.872,584,2261,5210.7270.585
Aug 3, 20267.507.927.447.80+0.101,752,6671840.8840.577
Jul 31, 20267.707.877.437.70+0.081,666,7221080.8650.580
Jul 30, 20267.537.677.107.62+0.311,811,4847060.7510.582
Jul 29, 20267.257.526.867.31+0.073,178,827830.8940.581
Jul 28, 20267.547.687.117.24-0.453,525,5033970.8100.581

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
May 23, 20060.500May 4, 2006
Aug 29, 20050.667Aug 8, 2005
Aug 22, 20030.667Aug 1, 2003