Optionistics

UIS Stock Prices

Data as of

Last
2.92
Change
+0.20
Open
2.69
Previous
2.72
High
2.92
Low
2.58
Bid
-
Ask
-
Volume
1,474,475
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
77.2%
Hist Vol
59.9%
Opt Volume
469
Open Int
27,293

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20262.692.922.582.92+0.201,474,4754690.7720.599
Nov 9, 20262.702.782.642.72+0.031,129,066940.8070.595
Nov 6, 20262.352.712.332.69+0.232,691,8174030.9510.595
Nov 5, 20262.652.742.312.46+0.112,552,0601,3820.7740.631
Nov 4, 20262.402.542.322.35-0.011,476,1281060.9310.630
Nov 3, 20262.442.472.352.36-0.121,339,0851,1191.0270.630
Nov 2, 20262.642.642.482.48-0.13928,413161.0880.629
Oct 30, 20262.592.642.542.61-0.051,099,0433120.9500.627
Oct 29, 20262.722.722.592.66-0.04838,66110.0000.627
Oct 28, 20262.622.722.572.70+0.081,122,30200.0000.629
Oct 27, 20262.592.632.492.62+0.001,334,0651310.8950.628
Oct 26, 20262.532.622.472.62+0.09939,1506970.7620.629
Oct 23, 20262.402.542.342.53+0.10863,193290.8370.628
Oct 22, 20262.352.452.342.43+0.05730,347320.9730.627
Oct 21, 20262.222.392.212.38+0.161,698,977630.7540.627
Oct 20, 20262.252.282.212.22-0.02663,9631490.9630.623
Oct 19, 20262.212.262.202.24+0.03578,009130.8730.625
Oct 16, 20262.262.272.192.21-0.04524,130960.6260.625
Oct 15, 20262.182.252.152.25+0.09868,813600.8550.626
Oct 14, 20262.172.192.122.16-0.04785,31640.8380.626
Oct 13, 20262.212.232.142.20+0.01700,2291340.9070.626
Oct 12, 20262.222.242.192.19-0.03509,794271.4430.626
Oct 9, 20262.332.352.222.22-0.09581,731820.8530.629
Oct 8, 20262.272.322.242.31+0.02773,94300.0000.629
Oct 7, 20262.292.342.262.29-0.02626,11010.0000.629
Oct 6, 20262.342.392.312.31-0.01800,880761.0480.630
Oct 5, 20262.282.382.262.32+0.041,056,8601350.5420.630
Oct 2, 20262.352.352.252.28+0.00706,200370.8480.630
Oct 1, 20262.342.362.252.31+0.00501,199760.0000.629
Sep 30, 20262.282.352.282.31+0.03613,698150.9490.629
Sep 29, 20262.232.292.232.28+0.04475,3071070.7780.629
Sep 28, 20262.272.272.162.24-0.08783,897370.7980.629
Sep 25, 20262.382.412.312.32-0.04574,912600.8090.628
Sep 24, 20262.362.402.332.36-0.01580,23950.6740.628
Sep 23, 20262.442.452.362.37-0.08391,813440.7620.629
Sep 22, 20262.482.512.412.45+0.01344,1152211.1170.629
Sep 21, 20262.422.492.402.44+0.04590,287740.5380.629
Sep 18, 20262.502.502.382.40-0.081,151,666420.7720.629
Sep 17, 20262.542.582.442.48+0.03730,105790.9400.628
Sep 16, 20262.532.532.442.45-0.06433,89660.6140.628
Sep 15, 20262.472.532.452.51+0.01588,060410.8790.628
Sep 14, 20262.422.542.412.50+0.10467,150191.3140.628
Sep 11, 20262.452.462.402.41-0.01284,571440.6630.627
Sep 10, 20262.412.472.392.41-0.03466,967290.9850.630
Sep 9, 20262.502.512.412.44-0.09521,965540.7380.630
Sep 8, 20262.602.622.462.53+0.00711,6511421.0290.629
Sep 4, 20262.552.662.512.62+0.031,014,221171.1540.629
Sep 3, 20262.672.702.572.59-0.02214,6721991.9650.629
Sep 2, 20262.632.702.602.61+0.02449,469242.2540.629
Sep 1, 20262.632.682.582.59-0.11413,088430.8260.629
Aug 31, 20262.662.722.642.70+0.01518,032550.0000.629
Aug 28, 20262.732.752.652.69-0.03605,01720.0000.629
Aug 27, 20262.612.742.612.72+0.111,153,0215,5181.3950.629
Aug 26, 20262.682.682.582.61-0.08472,759450.0000.628
Aug 25, 20262.622.702.622.69+0.06332,438680.0000.627
Aug 24, 20262.732.762.622.63-0.11479,3801,9370.7130.628
Aug 21, 20262.672.742.662.74+0.08357,077690.8590.633
Aug 20, 20262.752.772.632.66-0.10663,262540.8000.632
Aug 19, 20262.682.792.682.76+0.10585,966850.7480.631
Aug 18, 20262.792.852.652.66-0.14986,919160.0000.630
Aug 17, 20262.812.862.792.80-0.06499,62560.0000.628
Aug 14, 20262.912.942.822.86-0.02500,438190.7560.628
Aug 13, 20262.852.912.802.88+0.05381,720690.8610.628
Aug 12, 20262.822.872.802.83+0.02606,8081010.7700.629
Aug 11, 20262.922.922.792.81-0.08687,22670.6300.630
Aug 10, 20262.922.992.882.89-0.08762,142340.0000.630

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.