Optionistics

YSS Stock Prices

Data as of

Last
6.59
Change
+0.10
Open
6.45
Previous
6.49
High
6.61
Low
6.28
Bid
-
Ask
-
Volume
1,092,704
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.178
Hist Vol
1.112
Opt Volume
242
Open Int
35,444

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20266.456.616.286.59+0.101,092,7042421.1781.112
Oct 27, 20266.436.596.346.49+0.171,187,7165731.0841.114
Oct 26, 20266.366.566.046.32+0.011,363,8173,2011.1021.116
Oct 23, 20265.916.435.766.31+0.211,267,1862,0301.1031.119
Oct 22, 20265.866.145.756.10+0.161,687,3932,1191.0511.121
Oct 21, 20265.876.025.795.94+0.211,553,9448741.0601.124
Oct 20, 20265.635.955.525.73+0.051,637,7559391.0221.126
Oct 19, 20265.705.775.585.68+0.101,907,1642,1221.0601.129
Oct 16, 20266.046.045.525.58-0.521,973,6979231.0371.131
Oct 15, 20265.836.255.656.10+0.153,540,0623,7311.0651.131
Oct 14, 20266.416.535.925.95-0.612,420,1849261.0541.136
Oct 13, 20266.786.806.476.56-0.271,564,8083001.0711.134
Oct 12, 20267.097.186.676.83-0.282,226,4822751.1071.137
Oct 9, 20267.257.256.787.11-0.122,058,8277140.9631.140
Oct 8, 20267.277.347.037.23-0.152,449,1237681.1521.143
Oct 7, 20267.867.867.207.38-0.652,691,9581,9680.9451.146
Oct 6, 20268.378.527.968.03-0.281,931,2231,0830.9601.146
Oct 5, 20268.778.818.078.31-0.672,503,6821,8291.0251.149
Oct 2, 20268.889.068.618.98+0.001,787,6497920.9671.149
Oct 1, 20268.708.938.488.61-0.041,567,4474721.0241.149
Sep 30, 20268.929.168.618.65-0.181,581,0677170.9581.153
Sep 29, 20269.169.408.818.83-0.311,625,7756761.0281.156
Sep 28, 20269.319.629.139.14-0.431,483,1611,2240.9691.159
Sep 25, 20269.8510.049.379.57-0.242,021,9784281.0201.162
Sep 24, 20269.479.949.379.81+0.202,199,2063220.9931.165
Sep 23, 20269.7910.049.539.61-0.302,704,2191,2631.0411.168
Sep 22, 20269.7910.039.309.91+0.153,604,3939241.0631.171
Sep 21, 20268.699.988.699.76+1.214,602,1093,6721.0851.175
Sep 18, 20268.768.978.238.55-0.2120,354,4247281.0491.165
Sep 17, 20268.459.108.248.76+0.534,248,2623,6481.0681.169
Sep 16, 20267.868.427.808.23+0.464,237,1962,4671.0811.169
Sep 15, 20267.707.997.517.77+0.062,618,3288701.1111.170
Sep 14, 20267.798.187.667.71-0.192,580,1617351.4411.173
Sep 11, 20267.668.147.657.90+0.452,388,6643,6781.1561.177
Sep 10, 20267.988.257.457.45-0.623,609,5828,1231.0851.178
Sep 9, 20268.809.088.058.07-0.862,946,3381,0181.1911.178
Sep 8, 20268.949.238.718.93+0.002,826,2672,5621.1531.176
Sep 4, 20268.468.978.468.96+0.452,651,0282,2421.0381.180
Sep 3, 20268.849.008.388.51-0.162,674,1494801.0601.181
Sep 2, 20268.788.818.388.67-0.152,981,5851,9871.0351.185
Sep 1, 20268.858.998.618.82-0.272,506,1875641.0501.189
Aug 31, 20268.959.298.939.09+0.121,908,4181,6371.0881.193
Aug 28, 20269.189.398.958.97-0.222,154,9381,5071.0471.197
Aug 27, 20269.279.409.029.19+0.062,044,5551,1451.0721.201
Aug 26, 20269.209.559.099.13-0.191,956,1811,4811.1011.205
Aug 25, 202610.0010.089.139.32-0.442,923,7342,3301.1291.209
Aug 24, 20269.229.839.119.76+0.443,251,2097221.0731.212
Aug 21, 20269.269.759.159.32+0.122,424,1054,6181.1281.214
Aug 20, 20269.9910.008.899.20-0.985,448,9522,6251.0811.218
Aug 19, 202610.3210.449.8810.18-0.243,766,3911,0961.1031.216
Aug 18, 202610.2410.749.4010.42-0.245,007,9713,8931.0541.221
Aug 17, 202610.3611.7310.3610.66-0.274,347,6014,1961.3051.225
Aug 14, 202610.0611.249.6310.93-0.586,583,5016,9901.0621.229
Aug 13, 202610.8711.8910.7611.51+0.473,497,6324,8061.6981.232
Aug 12, 202610.7011.3610.5011.04+0.442,638,2593,5951.5961.235
Aug 11, 202610.5110.6210.0110.60+0.123,723,9414,6211.3641.238
Aug 10, 202611.2711.9310.2310.48-0.933,043,1972,8341.6311.243
Aug 7, 202611.2511.8010.4811.41+0.523,919,1322,6541.4551.243
Aug 6, 202613.1013.1010.8110.89-2.264,008,8928,2561.5211.245
Aug 5, 202615.0015.1713.1113.15-2.162,332,5544,2841.3911.224
Aug 4, 202614.9716.0014.6115.31+1.034,770,52010,4391.4721.211
Aug 3, 202614.6615.1613.8814.28-0.451,904,5456241.3591.211
Jul 31, 202615.4115.6814.6814.73-0.531,371,1177941.3271.215
Jul 30, 202615.0415.6514.3115.26+0.242,103,3739731.2391.220
Jul 29, 202617.3717.4814.4215.02-2.794,287,6844,9601.3791.224
Jul 28, 202618.2918.3216.9417.81-1.062,067,0529861.3241.206

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.