Optionistics

YETH Stock Prices

Data as of

Last
8.64
Change
-0.06
Open
8.60
Previous
8.70
High
8.66
Low
8.52
Bid
-
Ask
-
Volume
41,229
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.000
Hist Vol
0.495
Opt Volume
3
Open Int
279

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20268.608.668.528.64-0.0641,22930.0000.495
Oct 27, 20268.548.708.548.70+0.1747,75320.7270.495
Oct 26, 20268.508.618.488.53-0.2336,086220.4940.497
Oct 23, 20268.808.848.748.77+0.0849,26440.3790.497
Oct 22, 20268.769.038.658.69-0.3691,430100.0000.497
Oct 21, 20269.009.108.969.05+0.0917,75900.0000.499
Oct 20, 20268.839.048.828.97+0.1641,02590.2150.500
Oct 19, 20269.069.068.778.81-0.0970,67840.0000.501
Oct 16, 20269.099.128.838.89-0.1238,22610.0000.502
Oct 15, 20268.669.048.559.01+0.0758,54080.4600.502
Oct 14, 20269.109.108.888.94-0.2856,80800.0000.504
Oct 13, 20269.209.289.209.22-0.0338,74400.0000.503
Oct 12, 20269.289.319.229.25+0.0915,08920.3870.506
Oct 9, 20269.269.279.169.16+0.0825,03700.0000.511
Oct 8, 20269.339.388.959.08-0.3682,14290.4380.513
Oct 7, 20269.209.678.939.44-0.60288,620250.2990.512
Oct 6, 20269.9310.099.9310.04+0.0174,63100.0000.509
Oct 5, 202610.0610.079.9610.03+0.1561,76400.0000.510
Oct 2, 202610.1910.259.849.88+0.0033,71200.0000.510
Oct 1, 20269.9910.059.9210.05+0.1735,01400.0000.509
Sep 30, 202610.0710.089.889.88-0.1737,54900.0000.509
Sep 29, 202610.1210.169.9610.05+0.0957,51200.0000.510
Sep 28, 20269.9810.099.929.97-0.1438,15211.1850.510
Sep 25, 202610.0110.119.9610.11+0.1016,42210.5030.514
Sep 24, 20269.8610.059.8610.01-0.0128,68660.1460.519
Sep 23, 202610.0610.079.8510.02-0.17205,26950.2020.520
Sep 22, 202610.1010.2710.1010.19+0.1059,177140.3440.520
Sep 21, 202610.1010.1810.0310.09+0.2476,663190.4600.526
Sep 18, 20269.379.869.339.85+0.7169,24080.0000.525
Sep 17, 20269.159.229.059.14+0.1745,26620.0000.519
Sep 16, 20268.909.008.848.97-0.0939,84670.0000.518
Sep 15, 20269.389.388.849.06-0.4054,011200.0000.518
Sep 14, 20269.339.519.339.46+0.0451,821210.0000.518
Sep 11, 20269.299.769.299.42+0.2588,217170.4840.520
Sep 10, 20269.079.229.039.17-0.0279,12550.0000.520
Sep 9, 20269.299.339.199.19-0.0551,26010.0000.520
Sep 8, 20269.209.339.139.25+0.0056,70910.0000.520
Sep 4, 20269.259.259.129.17-0.1922,61800.0000.520
Sep 3, 20269.039.399.039.36+0.4154,86400.0000.521
Sep 2, 20268.948.998.908.95-0.1522,57360.0000.519
Sep 1, 20269.169.249.009.10-0.1732,87040.0000.519
Aug 31, 20269.199.319.149.27+0.1291,88000.0000.520
Aug 28, 20269.359.459.099.15-0.2133,36880.0000.520
Aug 27, 20269.359.489.329.36+0.1158,25520.0000.521
Aug 26, 20269.279.309.129.25-0.0587,19000.0000.520
Aug 25, 20269.209.339.199.30+0.0438,48700.0000.522
Aug 24, 20269.309.419.229.26+0.1687,78260.4300.526
Aug 21, 20269.149.229.099.10-0.0298,919300.4640.542
Aug 20, 20269.159.309.099.12+0.0394,41610.4990.542
Aug 19, 20268.999.128.919.09+0.1046,67120.0000.543
Aug 18, 20268.939.008.918.99+0.0542,88300.0000.544
Aug 17, 20268.868.988.868.94+0.0937,227100.2040.544
Aug 14, 20268.828.888.768.85-0.0431,429290.5440.544
Aug 13, 20268.848.938.798.89+0.0775,17610.1870.544
Aug 12, 20268.918.958.828.82-0.1118,14510.0000.543
Aug 11, 20268.968.988.818.93+0.0141,794130.0000.544
Aug 10, 20269.099.098.858.92-0.15101,9841250.5380.544
Aug 7, 20269.049.118.999.07+0.10128,566990.0000.545
Aug 6, 20268.959.028.938.97-0.0248,41300.0000.546
Aug 5, 20268.769.008.758.99+0.1118,34630.3400.547
Aug 4, 20268.878.908.798.88+0.0231,948100.0000.547
Aug 3, 20268.718.868.708.86+0.0433,19920.0000.549
Jul 31, 20268.938.938.768.82-0.2456,144130.4240.552
Jul 30, 20268.959.068.959.06+0.2041,50840.3720.552
Jul 29, 20268.948.998.868.86-0.1521,193210.3080.551
Jul 28, 20268.909.038.809.01-0.0539,76310.3860.551

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.