Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

52 Week High/Low Volatility Screener Report Date:

 
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
Ignore Ex-dividend Dates
 
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from August 27, 2020. You must subscribe to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 NWE NORTHWESTERN CORP 2020-08-27 52.19 238,929 4 1.00 0.51 0.58
2 DOC PHYSICIANS REALTY TRUST 2020-08-27 18.12 1,054,617 156 0.50 0.50 0.28
3 AAT AMERICAN ASSETS TRUST 2020-08-26 25.31 213,117 2 1.50 0.59 -0.30
4 CCH COCA COLA HELLENIC BTTLG 2020-08-26 15.80 1,369,913 7,810 1.11 0.25 0.80
5 ALBO ALBIREO PHARMA INC. COMMON STO 2020-08-24 28.06 238,087 3,347 2.84 0.82 -2.03
6 SHLL TORTOISE ACQUISITION CORP 2020-08-24 40.00 27,313,890 59,316 1.88 0.93 10.09
7 HARP HARPOON THERAPEUTICS INC. COMM 2020-08-21 15.31 7,617,119 2,106 1.73 0.82 3.59
8 OTRK OTRK 2020-08-21 68.33 1,410,268 8,453 1.26 1.32 -0.53
9 SIBN SIBERIAN ENERGY GROUP 2020-08-19 21.43 287,619 162 1.93 0.64 0.25
10 CRBP CORBUS PHARMACEUTICALS HOLDING 2020-08-18 7.50 2,131,823 23,430 3.70 0.63 0.39
11 IGC INDIA GLOB CAPITAL INC 2020-08-17 2.06 20,921,804 12,307 4.19 1.77 0.26
12 MGTA MAGENTA THERAPEUTICS INC. COMM 2020-08-17 7.39 240,013 18 3.87 0.97 0.27
13 OTIC OTONOMY INC 2020-08-17 3.74 289,467 2,621 3.58 0.75 0.38
14 CMCM CHEETAH MOBILE INC 2020-08-17 2.32 398,679 1,002 2.42 1.00 0.09
15 NTP NAM TAI PROPERTY INC 2020-08-17 9.52 221,602 108 2.20 0.72 0.81
16 LAC LITHIUM AMERICAS INC 2020-08-17 8.98 3,107,218 5,739 1.62 0.77 1.08
17 PDD CITIGROUP GL MKTS DJIA 2020-08-17 89.18 10,603,040 17,673 1.36 0.63 4.14
18 SE SPECTRA ENERGY CORP 2020-08-17 134.28 5,883,584 49,417 1.20 0.59 7.78
19 SII SMITH INTERNATIONAL INC 2020-08-17 42.40 220,605 156 0.59 0.50 2.30
20 SKM SK TELECOM CO LTD 2020-08-14 22.14 245,250 1 1.34 0.33 -0.59
21 LKNCY LKNCY 2020-08-13 2.19 1,523,382 55 2.96 1.85 -0.08
22 EXPI EXP REALTY INTERNATIONAL CORPO 2020-08-13 33.59 1,855,521 1,794 1.39 0.66 2.68
23 APG APG 2020-08-13 14.45 572,186 2 0.70 0.42 -0.02
24 RFP RESOLUTE FOREST PRODUCTS INC 2020-08-12 3.15 978,786 312 2.59 0.90 -0.11
25 UBX UNITY BIOTECHNOLOGY INC. COMMO 2020-08-12 11.77 564,008 495 2.39 0.67 -0.01
26 MNTA MOMENTA PHARMACEUTICALS 2020-08-12 28.75 1,761,562 221 1.71 0.77 0.84
27 FUTU FUTURE HEALTHCARE 2020-08-12 35.56 1,658,516 2,144 1.59 0.70 1.56
28 VREX VREX 2020-08-12 16.00 343,694 1,338 1.55 0.66 -0.28
29 VRM VRM 2020-08-12 69.01 1,413,616 12,238 1.32 0.83 4.25
30 HROW HARROW HEALTH INC. COMMON STOC 2020-08-11 6.15 354,185 59 2.50 0.78 0.24
31 ZSL PROSHARES ULTRSHT SILVER 2020-08-11 9.31 8,871,335 2,555 1.54 0.79 2.11
32 LMND LMND 2020-08-11 62.75 936,645 6,904 1.38 1.13 -4.66
33 GCP GCP APPLIED TECHNOLOGIES INC 2020-08-11 26.84 404,277 76 1.04 0.60 0.35
34 RPRX REPROS THERAPEUTICS INC 2020-08-11 45.77 1,069,558 620 0.76 0.53 0.01
35 CORN TEUCRIUM CORN FUND 2020-08-11 11.67 903,576 46,758 0.61 0.18 0.01
36 FOSL FOSSIL INC 2020-08-10 4.41 1,510,386 1,730 2.20 1.16 0.39
37 AWH ALLIED WORLD ASSURANCE HLDG 2020-08-10 4.23 590,613 63 1.91 0.90 -0.21
38 CSPR CASPER SLEEP INC 2020-08-10 9.58 808,012 4,229 1.86 1.27 0.84
39 PRTS U.S. AUTO PARTS NETWORK 2020-08-10 13.71 1,340,932 1,674 1.75 0.94 1.47
40 DKNG DRAFTKINGS INC. CLASS A COMMON 2020-08-10 31.61 15,992,056 106,553 1.44 0.80 -2.48
41 HVT HAVERTY FURNITURE COS 2020-08-10 16.20 279,018 266 1.01 0.55 0.77
42 TRVN TREVENA INC. COMMON STOCK 2020-08-07 2.38 36,446,118 17,655 4.01 0.77 -0.05
43 AXGT AXOVANT SCIENCES LTD 2020-08-06 2.97 273,465 30 2.58 0.87 -0.02
44 UMC UNITED MICROELECTRONICS CORP 2020-08-05 4.27 2,250,522 250 1.42 0.40 0.11
45 CETV CENTRAL EUROPEAN MEDIA 2020-08-04 4.00 333,147 6 2.89 0.93 0.05
46 QUAD QUADREX CORP 2020-08-04 3.35 201,200 558 1.80 1.23 0.05
47 PRNB PRINCIPIA BIOPHARMA INC. COMMO 2020-08-04 85.68 215,491 193 1.58 0.76 -2.85
48 PRPL PURPLE COMMUNICATIONS INC. NE 2020-08-04 24.91 3,481,989 72,641 1.53 0.91 -1.25
49 VAPO VAPORIN INC. 2020-08-04 53.36 605,389 7,046 1.29 1.06 0.42
50 MGNI MAGNUM OIL 2020-08-04 6.15 1,290,040 498 1.26 0.69 -0.13
51 DBVT DBV TECHNOLOGIES S.A. AMERICAN 2020-08-03 4.10 299,693 1,258 2.69 1.10 -0.01
52 GTX GARRETT MOTION INC 2020-08-03 5.60 1,118,090 4,072 2.56 0.90 -0.28
53 FSLY FASTLY INC 2020-08-03 111.66 12,706,536 69,950 1.81 1.01 15.17
54 ARAV ARAVIVE INC 2020-07-31 5.89 277,587 7 3.26 1.05 -0.26
55 GNW GENWORTH FINANCIAL INC A 2020-07-31 2.04 3,830,127 5,722 2.29 0.73 0.03
56 BXRX BAUDAX BIO INC 2020-07-30 3.27 276,404 22 4.17 1.37 0.12
57 KODK EASTMAN KODAK COMPANY 2020-07-30 29.83 97,239,477 299,602 3.33 1.99 -3.37
58 CHX CHX 2020-07-30 9.78 2,406,583 14 1.45 0.82 -0.16
59 SSB SOUTH STATE CORP 2020-07-30 47.72 260,076 1 1.42 0.58 -1.19
60 KNDI KANDI TECHNOLOGIES CORP 2020-07-29 9.32 59,703,810 42,571 3.32 1.14 5.45
61 AIN ALBANY INTERNATIONAL A 2020-07-29 49.56 300,124 7 1.39 0.64 -1.37
62 IIN INTRICON CORP 2020-07-28 10.19 207,462 510 2.68 0.65 -1.35
63 SLQT SLQT 2020-07-28 18.12 1,480,778 385 0.94 0.48 -1.64
64 FFBC FIRST FINANCL BANCORP OH 2020-07-24 14.71 561,489 3 2.19 0.66 0.49
65 ACI ARCH COAL INC 2020-07-24 16.11 2,277,765 11,391 0.90 0.30 0.08
66 CBZ CBIZ INC 2020-07-21 23.43 266,627 4 2.07 0.43 0.39
67 LCA LCA 2020-07-21 14.55 5,582,099 4,077 1.30 0.56 0.40
68 STBA S&T BANCORP INC 2020-07-21 23.86 223,800 1 0.99 0.51 1.83
69 HNI HNI CORP 2020-07-20 30.03 247,181 1 1.58 0.62 -0.68
70 AYRO AYRO 2020-07-15 4.57 3,644,938 487 2.76 2.20 0.01
71 RTIX RTI BIOLOGICS INC 2020-07-14 3.39 1,086,808 2,448 2.88 0.99 0.40
72 VRML VERMILLION INC 2020-07-13 4.00 1,319,330 498 5.33 0.94 0.00
73 HBIO HARVARD BIOSCIENCE INC 2020-07-13 3.34 331,623 4 3.86 0.80 -0.14
74 VXRT VAXART INC 2020-07-13 12.12 131,271,275 51,139 3.85 1.89 4.14
75 HBM HUDBAY MINERALS 2020-07-13 3.34 1,548,610 353 3.60 0.81 -0.05
76 SCOR COMSCORE INC 2020-07-13 2.86 260,811 72 3.06 1.19 -0.19
77 BNED BARNES & NOBLE EDUCATION INC 2020-07-13 2.03 1,560,688 1,269 3.00 1.11 -0.40
78 CBD COMPANHIA BRASILIERA DE 2020-07-13 12.69 334,050 3 2.93 0.53 -0.55
79 TGNA TEGNA INC 2020-07-13 10.59 2,086,634 9,081 2.90 0.59 -0.08
80 AVXL ANAVEX LIFE SCIENCES CP 2020-07-13 4.32 926,246 831 2.83 0.83 -0.39
81 LIVX LOTON CORPORATION COMMON STOCK 2020-07-13 3.71 1,874,746 633 2.77 1.21 -0.61
82 BTAI BIOXCEL THERAPEUTICS INC. COMM 2020-07-13 49.88 345,232 1,198 2.77 1.28 -2.24
83 UTI UNIVERSAL TECHNICAL INST 2020-07-13 6.37 371,212 49 2.70 0.79 0.04
84 GTT GLOBAL TELECOM & TECHNOLOGY I 2020-07-13 7.21 433,546 1,382 2.63 1.12 -0.57
85 BSGM BIOSIG TECHNOLOGIES INC. COMMW 2020-07-13 7.14 2,750,786 5,665 2.51 1.03 -0.06
86 SMHI SLM HOLDINGS INC COMMON STOCK 2020-07-13 2.18 238,756 6 2.43 1.10 -0.15
87 CUTR CUTERA INC 2020-07-13 11.44 206,371 57 2.14 0.79 -0.11
88 REZI RESIDEO TECHNOLOGIES INC 2020-07-13 11.06 1,108,733 255 2.09 0.94 -0.15
89 AEG AEGON N.V. 2020-07-13 3.11 2,205,960 1 1.93 0.61 0.01
90 SHYF SHYF 2020-07-13 15.63 724,987 937 1.90 0.64 -1.25
91 NTRA NATERA INC. COMMON STOCK 2020-07-13 45.89 698,603 84 1.62 0.83 -1.03
92 SNBR SLEEP NUMBER CORP 2020-07-13 49.58 798,193 1,122 1.56 0.81 -3.39
93 ANGO ANGIODYNAMICS INC 2020-07-13 10.20 322,450 211 1.42 0.59 0.10
94 SY SYBASE INC 2020-07-13 13.61 813,503 155 1.39 0.71 -0.51
95 NPTN NEOPHOTONICS 2020-07-13 8.51 981,937 133 1.31 0.68 -0.51
96 FOUR 4C CONTROLS INC.COMMON STOCK 2020-07-13 39.04 1,239,103 1,328 1.26 0.91 -5.84
97 IBUY AMPLIFY ONLINE RETAIL ETF 2020-07-13 74.50 332,634 10 1.19 0.36 -3.47
98 SXT SENSIENT TECHNOLOGIES CP 2020-07-13 53.35 262,177 2 1.01 0.42 0.20
99 ARKG ARK GENOMIC REVOLUTION MULTI-S 2020-07-13 54.53 1,034,418 116 0.97 0.32 -1.20
100 IPO RENAISSANCE IPO ETF 2020-07-13 42.74 210,877 92 0.94 0.38 -1.51

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.