Optionistics

UTZ Stock Prices

Data as of

Last
14.29
Change
-0.01
Open
14.30
Previous
14.30
High
14.32
Low
14.28
Bid
-
Ask
-
Volume
3,865,168
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.000
Hist Vol
0.765
Opt Volume
0
Open Int
3,917

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202614.3014.3214.2814.29-0.013,865,16800.0000.765
Oct 27, 202614.2814.3314.2814.30+0.022,829,042100.0000.765
Oct 26, 202614.2814.2914.2814.28+0.00859,08800.0000.766
Oct 23, 202614.2914.3014.2814.28-0.012,551,56020.5390.766
Oct 22, 202614.2914.3414.2914.29-0.022,098,85020.4640.766
Oct 21, 202614.2914.3314.2914.31+0.021,241,77350.0000.766
Oct 20, 202614.3114.3114.2914.29-0.01751,95221.2240.766
Oct 19, 202614.3014.3214.2814.30+0.011,369,67810.0000.766
Oct 16, 202614.3214.3414.2914.29-0.031,190,71220.0830.767
Oct 15, 202614.3014.3614.3014.32+0.011,117,56560.1980.767
Oct 14, 202614.3014.3214.3014.31+0.011,013,20790.0000.768
Oct 13, 202614.3114.3214.3014.30+0.00884,732150.0000.768
Oct 12, 202614.3114.3214.3014.30+0.00779,65000.0000.768
Oct 9, 202614.3114.3214.3014.30-0.025,544,375180.0000.768
Oct 8, 202614.2914.3314.2814.32+0.033,165,71860.7680.768
Oct 7, 202614.2814.3014.2714.29+0.02839,979122.0470.769
Oct 6, 202614.2814.2814.2714.27-0.01829,48720.7690.769
Oct 5, 202614.2914.2914.2614.28+0.011,558,06900.0000.769
Oct 2, 202614.2714.2714.2514.27+0.002,060,04430.0000.769
Oct 1, 202614.2514.2714.2514.26+0.011,706,92510.8880.768
Sep 30, 202614.2514.2714.2514.25+0.003,990,51510.0000.768
Sep 29, 202614.2514.2614.2414.25+0.001,099,53050.0000.768
Sep 28, 202614.2514.2614.2314.25+0.01735,55820.0000.768
Sep 25, 202614.2414.2514.2314.24+0.00726,58900.0000.768
Sep 24, 202614.2314.2514.2314.24+0.01706,528420.0000.769
Sep 23, 202614.2314.2514.2214.23+0.00666,79100.0000.769
Sep 22, 202614.2614.2614.2314.23+0.011,198,121250.2960.769
Sep 21, 202614.2514.2514.2114.22-0.021,544,00800.0000.769
Sep 18, 202614.2714.2914.2314.24-0.033,588,365160.0000.769
Sep 17, 202614.2814.3314.2714.27+0.011,401,826150.0000.770
Sep 16, 202614.2814.2814.2614.26-0.01700,283570.0000.770
Sep 15, 202614.2314.2814.2314.27+0.04881,58090.0000.771
Sep 14, 202614.3014.3014.2314.23-0.031,744,518480.2020.772
Sep 11, 202614.2514.2814.2414.26+0.031,802,7033,2000.8140.772
Sep 10, 202614.2214.2514.2114.23+0.011,637,3532270.9910.772
Sep 9, 202614.2114.2214.2114.22+0.01955,00800.0000.772
Sep 8, 202614.2014.2314.2014.21+0.001,029,602650.2000.772
Sep 4, 202614.2014.2214.2014.21-0.011,106,526150.0000.771
Sep 3, 202614.2014.2514.1814.22+0.022,796,763830.3330.771
Sep 2, 202614.2114.2114.1914.20-0.012,237,866100.4480.771
Sep 1, 202614.2214.2214.2014.21+0.011,001,816120.1970.771
Aug 31, 202614.2014.2114.1914.20+0.001,906,116470.2280.773
Aug 28, 202614.2014.2314.1914.20+0.00905,922450.4020.773
Aug 27, 202614.2114.2214.2014.20-0.021,217,75180.2030.773
Aug 26, 202614.2314.2614.2114.22-0.033,737,93100.0000.773
Aug 25, 202614.2014.2714.2014.25+0.044,116,3001480.4360.773
Aug 24, 202614.1614.2514.1514.21+0.175,153,828210.2160.773
Aug 21, 202614.1414.1614.0414.04-0.092,529,354140.6350.774
Aug 20, 202614.1614.1714.1214.13-0.023,016,34840.1970.774
Aug 19, 202614.1814.1914.1514.15-0.011,159,956400.0000.774
Aug 18, 202614.1714.1714.1514.16+0.01633,902520.0000.774
Aug 17, 202614.1614.1814.1514.15-0.021,301,244130.4700.774
Aug 14, 202614.1614.1714.1414.17+0.01956,9581,6360.2240.774
Aug 13, 202614.1514.1614.1314.16+0.031,750,0679960.1640.774
Aug 12, 202614.1214.1514.1214.13+0.022,412,5431,9440.1520.775
Aug 11, 202614.1214.1314.1114.11+0.001,585,627420.4790.775
Aug 10, 202614.1414.1614.1114.11+0.003,385,0985810.2380.776
Aug 7, 202614.1414.1614.1114.11-0.053,455,08360.0000.776
Aug 6, 202614.1414.1614.1114.16+0.04968,811480.6020.776
Aug 5, 202614.1514.1514.1014.12+0.012,292,710170.1870.776
Aug 4, 202614.1514.1714.1114.11-0.062,437,694220.4020.777
Aug 3, 202614.1714.1814.1414.17+0.052,584,142620.3950.777
Jul 31, 202614.1014.1914.1014.12+0.012,839,66260.3940.779
Jul 30, 202614.0914.1714.0714.11+0.055,299,595220.3650.782
Jul 29, 202614.0814.1014.0614.06-0.024,442,851190.5650.782
Jul 28, 202614.1014.1014.0814.08+0.004,668,979420.0000.782

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.