Optionistics

ZSL Stock Prices

Data as of

Last
33.95
Change
-1.90
Open
34.94
Previous
35.85
High
35.19
Low
33.70
Bid
-
Ask
-
Volume
1,689,813
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
82.7%
Hist Vol
257.4%
Opt Volume
1,047
Open Int
24,794

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202634.9435.1933.7033.95-1.901,689,8131,0470.8272.574
Nov 6, 202636.5936.6535.4935.85+0.122,013,7595310.8242.574
Nov 5, 202634.5936.3634.2735.73+0.313,287,7222620.8302.574
Nov 4, 202636.0836.1935.1335.42-4.162,760,8899230.7972.574
Nov 3, 202639.1239.9938.9039.58+1.312,527,5851,1890.9022.572
Nov 2, 202637.7738.4237.3438.27-1.963,274,1495280.8482.572
Oct 30, 202639.5641.0539.4940.23+4.134,391,0941,3080.8862.571
Oct 29, 202636.1336.6135.5536.10+2.542,460,5331,1160.8472.570
Oct 28, 202633.8634.9133.5633.56+0.143,546,0509230.8442.569
Oct 27, 202634.3034.3233.3033.42-0.691,745,3935920.7972.569
Oct 26, 202634.3535.3033.6134.11+0.082,305,8109300.7362.570
Oct 23, 202634.2335.1933.7034.03+0.802,020,7524850.7462.570
Oct 22, 202632.1033.3632.0233.23+3.503,279,4921,0520.6982.570
Oct 21, 202629.9830.7429.6929.73-0.122,866,6145090.6702.567
Oct 20, 202630.3730.5528.9429.85-0.733,660,1772,2540.6642.571
Oct 19, 202630.1430.6030.1030.58-0.052,011,8771,9550.6652.572
Oct 16, 202630.2030.7929.6430.63+0.532,232,1406260.6732.574
Oct 15, 202630.8931.2430.0930.10-2.132,467,2591,1170.7272.574
Oct 14, 202631.0232.4730.6532.23+3.564,540,5381,6960.6762.580
Oct 13, 202627.8628.9927.8028.67+0.932,678,6587320.6342.577
Oct 12, 202627.3627.8127.3627.74+0.451,735,0394880.6762.580
Oct 9, 202627.2327.3326.8327.29-1.461,927,6175790.5982.580
Oct 8, 202628.9029.4128.5928.75+0.423,260,2948680.6712.580
Oct 7, 202628.2728.5627.8028.33+1.645,161,5196400.6232.580
Oct 6, 202626.8727.3026.3226.69-0.352,449,1021970.6432.580
Oct 5, 202626.5527.2426.5227.04-0.422,527,3561460.6282.580
Oct 2, 202626.7228.2926.5027.46+0.004,078,5841,0500.6172.581
Oct 1, 202627.0627.6826.8027.10-0.573,488,0205540.6512.575
Sep 30, 202627.1227.9826.9827.67+0.994,795,4867870.6732.576
Sep 29, 202627.1727.3626.6626.68-0.513,009,0183510.7032.575
Sep 28, 202626.8627.2626.4427.19+2.744,545,9751,1150.7192.575
Sep 25, 202624.7425.2224.1224.45-0.432,998,8491,1440.6032.574
Sep 24, 202625.1525.4424.7024.88+0.468,486,2511,2760.6622.574
Sep 23, 202623.7624.5423.7424.42+2.055,308,1418620.7022.574
Sep 22, 202623.4823.6822.1622.37-0.853,640,4511,0360.7432.573
Sep 21, 202622.8623.4722.8623.22+0.203,282,9806290.6682.573
Sep 18, 202622.8923.2922.7023.02-0.773,642,8961,4920.6762.574
Sep 17, 202623.7423.8423.1623.79-1.654,303,5811,1670.6872.573
Sep 16, 202624.2726.1024.1025.44+0.407,782,8228360.9212.573
Sep 15, 202625.0925.5324.8325.04-0.563,583,2346260.8332.573
Sep 14, 202625.6325.7724.9325.60+1.095,536,5516920.7882.573
Sep 11, 202624.0524.7323.8524.51-0.544,003,3317920.7402.573
Sep 10, 202624.3125.1724.0925.05+2.447,246,6825,0720.8742.573
Sep 9, 202622.3023.0821.8822.61-1.078,803,4207100.8452.571
Sep 8, 202623.3323.8423.0923.68+0.004,217,7585050.7602.570
Sep 4, 202623.8723.8923.2623.35+0.553,550,2971,0270.7232.565
Sep 3, 202623.2823.6222.5022.80-1.284,378,4151,1010.7612.565
Sep 2, 202624.3524.4723.9124.08-0.923,870,7383740.8012.565
Sep 1, 202624.6125.0724.0925.00+1.824,094,8859610.7012.564
Aug 31, 202623.0023.5522.9823.18-0.062,519,6318890.9052.568
Aug 28, 202620.5123.4720.2523.24+1.9111,018,7413,4640.7762.569
Aug 27, 202622.1222.5721.1721.33-0.893,036,6082,4730.8432.568
Aug 26, 202622.2022.5921.9322.22+0.541,893,8355660.8282.567
Aug 25, 202622.6222.6621.4821.68-0.061,883,0418510.8742.567
Aug 24, 202621.3522.0921.2021.74+0.363,199,4871,2880.9502.567
Aug 21, 202621.2521.7021.0121.38-0.732,436,0472,1700.8042.568
Aug 20, 202623.2123.2121.6022.10-1.352,559,9752,0580.8572.567
Aug 19, 202624.3924.6623.4123.45-2.172,306,4619450.8872.567
Aug 18, 202624.6525.8024.3525.62+1.742,617,9241,2730.7512.566
Aug 17, 202624.4024.4123.3923.88-0.901,793,1237,0940.8032.565
Aug 14, 202624.4824.8124.0124.78-0.261,943,7602,7690.7492.565
Aug 13, 202624.4825.1424.4425.04+0.781,698,7432,2210.7772.565
Aug 12, 202623.8924.4923.5524.26-0.431,136,2971,7910.7942.565
Aug 11, 202624.6425.0424.3724.69+0.691,377,6473,7740.8672.565
Aug 10, 202625.4025.6723.7524.00-1.643,565,9214,5531.0672.565

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.