Optionistics

ZLAB Stock Prices

Data as of

Last
26.86
Change
+1.38
Open
27.15
Previous
25.48
High
29.02
Low
26.52
Bid
-
Ask
-
Volume
2,072,329
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
75.1%
Hist Vol
50.6%
Opt Volume
1,121
Open Int
25,248

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202627.1529.0226.5226.86+1.382,072,3291,1210.7510.506
Nov 6, 202623.5525.9923.3525.48+2.881,894,8886700.7850.507
Nov 5, 202622.9123.0422.0122.60-0.20815,5511,2610.7220.497
Nov 4, 202623.1723.4022.2622.80+0.84806,3984000.6810.499
Nov 3, 202621.6522.2821.4221.96+0.302,523,9031,1390.6940.499
Nov 2, 202622.1522.1521.5021.67-0.41474,3031,1310.7200.499
Oct 30, 202622.3022.4321.8022.07-0.29625,2608520.8480.499
Oct 29, 202622.7722.8522.1422.36-0.68645,2097500.6700.499
Oct 28, 202623.3323.4922.6323.04-0.54702,6591580.6980.498
Oct 27, 202623.1023.8122.4423.58-0.761,539,4301,2610.6830.499
Oct 26, 202624.3824.3923.0224.34+0.311,739,0833,2800.6470.498
Oct 23, 202623.1924.5422.2324.03+1.993,689,4032,0550.6570.502
Oct 22, 202622.8522.8821.6022.04-2.161,392,5941,6950.7380.496
Oct 21, 202624.8525.5024.1224.20-0.881,197,8631,6180.9350.486
Oct 20, 202624.2025.3324.1025.08+1.02805,4661,0790.6900.485
Oct 19, 202623.9524.3823.7024.06+0.87383,6052,3120.8680.484
Oct 16, 202624.5524.6423.1423.19-0.32843,2066221.1850.483
Oct 15, 202623.0724.0122.8823.51+1.01823,9851,4400.8230.483
Oct 14, 202622.3022.8022.1222.50-0.60848,7967690.6930.481
Oct 13, 202624.2524.2922.7823.10-1.49776,4285990.7050.484
Oct 12, 202624.8825.0024.5124.59-0.40524,5034610.7320.481
Oct 9, 202624.8225.9224.3524.99+0.181,024,8478880.7440.487
Oct 8, 202624.3324.9423.7624.81-0.50979,1171,8140.6750.488
Oct 7, 202625.2025.4524.7325.31-0.27287,1891,5120.6410.488
Oct 6, 202626.8026.9225.5125.58-0.041,212,4896900.6180.488
Oct 5, 202624.4425.6524.3325.62+1.29783,8281,3390.6320.488
Oct 2, 202624.8624.8623.7124.33+0.00949,5871,7500.5160.485
Oct 1, 202626.3026.5225.4125.50-0.84540,8979180.5120.486
Sep 30, 202626.3526.6826.0026.34+0.41829,8251,0200.7120.485
Sep 29, 202626.2226.2225.3725.93+0.24548,7951,6310.6620.486
Sep 28, 202625.4126.5025.0625.69+0.71884,7001,7270.9350.487
Sep 25, 202625.2125.5424.9524.98-0.30282,3896180.6250.487
Sep 24, 202625.4225.4224.8125.28-1.16585,2803100.6180.487
Sep 23, 202626.5126.8026.2926.44+0.03791,6351,4290.7520.485
Sep 22, 202626.8927.0526.3726.41-0.02996,3571,0530.6960.486
Sep 21, 202626.6426.7226.1626.43+0.731,173,5172790.6650.487
Sep 18, 202626.2627.1425.6025.70-0.11887,4831,1130.7780.486
Sep 17, 202625.2526.0725.0325.81+1.14640,8549430.6950.486
Sep 16, 202624.9025.3224.4224.67-0.131,156,0888700.0000.484
Sep 15, 202624.4925.0024.4924.80+0.22933,7859620.6400.484
Sep 14, 202624.3024.6523.8924.58+0.451,157,8037991.0430.485
Sep 11, 202624.4124.6224.0624.13-0.04590,6289980.9570.484
Sep 10, 202624.0124.6623.6424.17-0.911,610,0681,1250.6570.503
Sep 9, 202625.4525.5725.0525.08-0.33491,6955661.2350.513
Sep 8, 202625.7426.5025.3725.41+0.00703,6486800.5760.513
Sep 4, 202626.4826.4925.4626.23-0.77812,7634870.7510.512
Sep 3, 202626.8527.1426.3227.00+0.52581,6315660.6020.513
Sep 2, 202626.0027.5026.0026.48+1.181,056,7631,2560.6830.517
Sep 1, 202625.0625.5724.8125.30-0.16979,5887400.5410.515
Aug 31, 202625.5025.5524.8725.46-0.62920,1444150.5680.516
Aug 28, 202626.4526.4525.8726.08-0.74650,0308350.6430.516
Aug 27, 202627.1227.2026.5826.82+0.79595,3241,1830.6220.515
Aug 26, 202625.7726.1825.5526.03-0.141,137,6085,0010.6140.517
Aug 25, 202626.0426.7525.9126.17+0.53705,4513600.6600.517
Aug 24, 202625.4325.9625.2525.64-0.371,151,324210.5760.518
Aug 21, 202626.2526.2925.7226.01-0.011,001,571250.5210.518
Aug 20, 202626.5726.6225.9226.02-0.701,386,06570.3840.519
Aug 19, 202625.8227.5025.8226.72+1.151,729,1631000.5570.521
Aug 18, 202624.8625.6224.6425.57-0.071,630,980330.0000.519
Aug 17, 202625.2525.9224.7725.64-0.261,359,1065330.4540.519
Aug 14, 202625.4426.2625.3325.90-0.131,233,8422850.5470.519
Aug 13, 202626.2126.3825.7026.03+0.541,041,7625640.5930.520
Aug 12, 202625.0025.7725.0025.49-0.512,180,2147020.3550.521
Aug 11, 202623.5426.6623.5426.00+2.433,809,0077950.6130.521
Aug 10, 202622.5723.6422.5123.57+0.251,697,9594380.6010.511

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.