Optionistics

USOY Stock Prices

Data as of

Last
6.70
Change
-0.21
Open
6.75
Previous
6.91
High
6.79
Low
6.56
Bid
-
Ask
-
Volume
657,020
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
49.6%
Hist Vol
38.4%
Opt Volume
10
Open Int
1,492

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20266.756.796.566.70-0.21657,020100.4960.384
Nov 6, 20266.936.946.846.91+0.01496,098670.5480.383
Nov 5, 20266.886.936.806.90+0.06586,144360.5200.383
Nov 4, 20267.187.236.736.84-0.56800,8801340.4080.383
Nov 3, 20267.417.437.337.40+0.06262,90330.4380.375
Nov 2, 20267.737.807.287.34-0.55930,1351210.5440.375
Oct 30, 20267.887.917.847.89+0.09265,962350.3390.368
Oct 29, 20267.717.827.647.80-0.05354,062150.3770.368
Oct 28, 20267.797.907.757.84+0.15475,259760.3800.368
Oct 27, 20267.817.817.657.69-0.09530,089590.4410.368
Oct 26, 20267.827.857.687.78-0.13356,115200.3560.368
Oct 23, 20267.807.947.757.91+0.24444,6721160.3420.367
Oct 22, 20267.737.737.597.67+0.00450,4781390.3950.366
Oct 21, 20267.697.717.567.67-0.01534,806150.4660.366
Oct 20, 20267.797.797.497.69-0.01429,845480.3580.366
Oct 19, 20267.687.767.587.69-0.05306,3081290.2710.366
Oct 16, 20267.537.757.497.74+0.18412,5291,1410.7240.366
Oct 15, 20267.537.627.447.56+0.03443,1411390.3120.366
Oct 14, 20267.607.607.507.53+0.01340,9651440.2800.366
Oct 13, 20267.477.527.417.52+0.07166,698250.3400.367
Oct 12, 20267.427.507.427.45+0.14240,632590.3820.367
Oct 9, 20267.367.367.277.31+0.01286,1911650.3300.369
Oct 8, 20267.317.417.257.30+0.05540,009520.4460.370
Oct 7, 20267.287.387.207.25-0.04373,545330.5230.370
Oct 6, 20267.207.297.157.28+0.03285,044440.5850.370
Oct 5, 20267.327.367.227.25-0.14697,470130.6520.370
Oct 2, 20267.407.437.127.39+0.00549,1481120.3910.370
Oct 1, 20267.377.537.327.50+0.13261,36780.4500.371
Sep 30, 20267.347.467.347.36+0.12422,28880.4970.370
Sep 29, 20267.357.427.247.24-0.26303,449390.4920.370
Sep 28, 20267.647.687.397.50+0.06538,030210.4820.370
Sep 25, 20267.527.607.407.44-0.20419,342330.4480.370
Sep 24, 20267.557.747.537.64+0.13334,4541040.3070.369
Sep 23, 20267.427.547.417.51+0.21427,432690.4270.368
Sep 22, 20267.387.487.237.31-0.19465,322360.2990.368
Sep 21, 20267.737.737.427.49-0.23901,0641410.3660.367
Sep 18, 20267.757.797.727.72+0.00786,3112340.5310.366
Sep 17, 20267.687.767.647.72-0.11540,6922800.4020.366
Sep 16, 20267.977.977.787.83-0.21354,9384960.4080.366
Sep 15, 20267.948.147.938.05+0.20602,0941360.5500.365
Sep 14, 20267.938.007.777.85+0.09666,9961420.4310.364
Sep 11, 20267.747.767.677.76-0.19340,755730.4820.364
Sep 10, 20267.797.967.707.95+0.28527,6832090.5780.364
Sep 9, 20267.607.687.587.67+0.18532,2994300.5080.363
Sep 8, 20267.447.507.407.49+0.00699,2592120.4140.362
Sep 4, 20267.287.367.187.35+0.00282,578260.4550.362
Sep 3, 20267.367.417.307.35-0.04313,3993040.4970.362
Sep 2, 20267.327.417.267.39+0.03179,4161340.3930.362
Sep 1, 20267.207.367.167.36+0.28283,8441530.3430.362
Aug 31, 20267.037.117.037.08+0.15332,930680.4080.361
Aug 28, 20266.896.956.866.94-0.01261,443170.3600.360
Aug 27, 20266.836.976.836.95+0.06210,331130.3570.360
Aug 26, 20266.826.986.796.89+0.07344,942190.3430.360
Aug 25, 20266.936.996.826.82-0.28357,184560.5190.360
Aug 24, 20267.187.187.057.10-0.10253,728940.4000.358
Aug 21, 20267.237.257.177.21-0.01246,6083310.5890.358
Aug 20, 20267.257.267.187.22+0.05172,163600.3790.358
Aug 19, 20267.167.257.157.16+0.00196,229180.3740.358
Aug 18, 20267.197.237.147.16+0.03223,485320.5140.358
Aug 17, 20266.997.156.977.13+0.18203,743270.3180.358
Aug 14, 20266.936.976.896.95+0.02327,487510.4710.357
Aug 13, 20266.986.996.876.93-0.16188,561690.4310.357
Aug 12, 20267.087.117.047.09-0.03162,166180.4260.357
Aug 11, 20267.037.137.007.12+0.04291,092680.5110.357
Aug 10, 20266.927.096.927.07+0.32446,1022220.6490.357

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.