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 February 27, 2019. You must subscribe to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 IMGN IMMUNOGEN INC 2019-02-27 4.60 9,154,309 42,613 3.94 0.70 -1.17
2 DPLO DIPLOMAT PHARMACY INC 2019-02-27 6.31 2,647,635 2,125 1.38 1.01 0.31
3 ACGL ARCH CAPITAL GROUP LTD 2019-02-27 32.36 1,475,066 2 1.13 1.14 -0.02
4 NEWM NEW MEDIA INVESTMENT GROUP 2019-02-27 13.11 1,010,587 243 0.71 0.26 -0.54
5 SRCL STERICYCLE INC 2019-02-27 44.95 901,495 841 0.64 0.27 0.42
6 ASND ASCENDIS PHARMA A/S AMERICAN D 2019-02-26 73.14 222,596 2,808 2.02 0.43 -1.51
7 VUZI VUZIX CORP 2019-02-26 3.33 257,840 234 1.57 0.65 -0.18
8 DOMO DOMO INC. CLASS B COMMON STOCK 2019-02-26 34.73 562,068 2,905 1.19 0.73 -0.71
9 CBPX CONTINENTAL BUILDING PRODUCTS 2019-02-26 29.83 371,109 6 1.15 0.28 0.06
10 NOAH NOAH HOLDINGS 2019-02-26 54.57 340,503 495 0.77 0.52 -2.39
11 GBDC GOLUB CAPITAL BDC 2019-02-26 18.65 269,924 10 0.71 0.12 0.24
12 MLNT MELINTA THERAPEUTICS INC 2019-02-25 5.95 342,646 8 4.26 1.99 -0.59
13 NVAX NOVAVAX INC 2019-02-25 2.02 9,887,714 25,617 3.56 0.67 0.10
14 KPTI KARYOPHARM THERAPEUTICS INC. C 2019-02-25 5.06 6,273,385 16,438 2.70 0.85 -0.01
15 EMES EMERGE ENERGY SERVICES LP 2019-02-25 2.00 332,650 652 2.43 0.89 -0.14
16 FTR FRONTIER COMMUNICATNS B 2019-02-25 2.43 6,495,662 15,501 2.15 0.80 -0.12
17 WTW WEIGHT WATCHERS INTL INC 2019-02-25 29.39 1,700,924 7,814 1.43 0.59 -0.16
18 FIT FITBIT INC 2019-02-25 6.56 7,289,325 16,602 1.33 0.55 -0.14
19 UNIT UNIT GROUP INC 2019-02-25 10.60 27,610,394 35,916 1.24 0.64 1.37
20 DF DEAN FOODS 2019-02-25 4.60 986,363 1,165 1.16 0.53 0.02
21 FL FOOT LOCKER INC 2019-02-25 59.80 2,764,416 4,835 1.09 0.42 0.16
22 TVPT TRAVELPORT WORLDWIDE LTD 2019-02-25 15.73 1,067,773 34 1.09 0.29 -0.01
23 SEAS SEAWORLD ENTERTAINMENT INC 2019-02-25 25.15 1,281,992 10,285 1.05 0.41 -0.52
24 RRD R.R. DONNELLEY & SONS CO 2019-02-25 6.14 444,589 3,592 1.00 0.59 -0.04
25 M MACY'S INC 2019-02-25 24.36 13,349,148 119,719 0.99 0.45 0.30
26 LB LA BARGE INC 2019-02-25 27.67 4,366,703 14,656 0.99 0.46 0.61
27 EVH EVOLENT HEALTH INC 2019-02-25 14.58 1,399,463 207 0.97 0.47 0.28
28 NTNX NUTANIX INC. CLASS A COMMON ST 2019-02-25 51.23 3,031,135 62,635 0.93 0.53 -1.85
29 DY DYCOM INDUSTRIES INC 2019-02-25 63.32 427,093 425 0.74 0.52 0.47
30 PRGO PERRIGO CO 2019-02-25 48.81 1,678,700 2,164 0.69 0.50 -0.13
31 NLSN NIELSEN HOLDINGS 2019-02-25 25.67 3,369,051 7,772 0.60 0.41 -0.43
32 FCN FTI CONSULTING INC 2019-02-25 68.14 555,681 683 0.49 0.30 -0.66
33 FOLD AMICUS THERAPEUTICS INC 2019-02-22 11.75 2,192,316 336 2.69 0.53 0.50
34 JP JUPAI HOLDINGS LTD ADS 2019-02-22 3.87 588,016 1 2.42 0.78 0.12
35 KHC THE KRAFT HEINZ COMPANY COMMON 2019-02-22 34.95 134,101,721 270,071 0.42 0.41 -13.23
36 LBY LIBBEY INC 2019-02-21 3.47 2,554,929 294 2.26 0.85 -2.24
37 NLS NAUTILUS INC 2019-02-21 8.15 926,709 1,221 1.57 0.63 0.12
38 PLAN PLAN 2019-02-21 32.52 339,922 303 0.97 0.69 -0.23
39 MDCA MDC PARTNERS INC A 2019-02-20 3.26 588,355 43 2.21 0.69 0.15
40 CASH META FINANCIAL GROUP INC 2019-02-20 25.49 465,221 2 1.16 1.14 0.36
41 FSK FS KKR CAPITAL CORP 2019-02-20 6.55 1,925,250 2,480 0.99 0.24 0.07
42 HF HFF INC. A 2019-02-20 42.59 241,708 2 0.81 0.39 0.32
43 EFX EQUIFAX INC 2019-02-20 108.13 3,052,150 1,603 0.57 0.27 -1.19
44 SERV SERVIDYNE INC 2019-02-19 39.98 839,533 9 0.63 0.48 -0.06
45 AVNS AVANOS MEDICAL INC 2019-02-19 49.39 445,992 2,667 0.62 0.42 0.93
46 ICPT INTERCEPT PHARMACEUTICALS INC 2019-02-15 110.82 561,922 11,309 2.32 0.55 -0.38
47 FLR FLUOR CORP 2019-02-15 36.31 2,054,540 4,115 0.76 0.44 0.62
48 BBL BHP BILLITON PLC ADS 2019-02-15 46.46 1,389,117 570 0.53 0.31 0.82
49 BMY BRISTOL-MYERS SQUIBB CO 2019-02-15 51.67 15,393,027 100,889 0.47 0.30 0.84
50 EGO ELDORADO GOLD CORP 2019-02-14 4.01 1,260,019 96 1.59 1.72 0.01
51 BSMX GRUPO FINANCIERO SANTANDER MXI 2019-02-14 6.90 1,028,737 4 0.99 0.35 0.16
52 HIMX HIMAX TECHNOLOGIES INC 2019-02-14 3.91 1,334,023 913 0.91 0.54 0.04
53 CRI CARTER'S INC 2019-02-14 89.36 388,525 13 0.43 0.28 0.49
54 SBRA SABRA HEALTHCARE REIT INC 2019-02-13 20.22 1,309,756 851 0.67 0.27 -0.03
55 RING ISHARES MSCI GLOBAL GOLD MINER 2019-02-13 17.25 1,074,568 10 0.62 0.25 -0.14
56 ABEO ABEONA THERAPEUTICS INC. COMMO 2019-02-12 6.68 374,142 168 1.26 0.75 -0.02
57 NRE NOBAO RENEWABLE ENERGY HOLDING 2019-02-12 17.51 1,568,801 374 1.24 0.27 0.17
58 WBT WBT 2019-02-12 14.95 1,527,200 544 0.88 0.42 0.51
59 OCUL OCULAR THERAPEUTIX INC. COMMOP 2019-02-11 3.54 269,164 92 2.35 0.52 0.03
60 GTHX G1 THERAPEUTICS INC. COMMON ST 2019-02-11 21.16 250,705 6 2.08 0.86 -0.18
61 ACB AURORA CANNABIS INC 2019-02-11 7.17 35,497,264 91,518 1.74 0.83 -0.42
62 BRFS BRF - BRASIL FOODS S.A. 2019-02-11 6.22 3,277,553 6 1.68 0.53 -0.09
63 SNBR SLEEP NUMBER CORP 2019-02-11 34.70 319,835 937 1.51 0.44 0.01
64 GGB GERDAU SA ADS 2019-02-11 4.11 13,860,508 1,263 1.49 0.46 0.04
65 LABL MULTI-COLOR CORP 2019-02-11 50.94 228,491 105 1.47 0.37 0.48
66 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 2019-02-11 17.50 211,746 7 1.46 0.58 0.12
67 KRNT KORNIT DIGITAL LTD. ORDINARY S 2019-02-11 21.84 519,085 3,362 1.44 0.47 0.52
68 YELP YELP INC 2019-02-11 37.90 2,487,484 15,027 1.42 0.53 -0.08
69 ONDK ON DECK CAPITAL INC 2019-02-11 7.36 831,603 1,738 1.33 0.55 0.15
70 VECO VEECO INSTRUMENTS INC 2019-02-11 10.99 844,246 581 1.25 0.58 0.11
71 RYAM RAYONIER ADVANCED MATERIALS IN 2019-02-11 14.07 434,846 502 1.23 0.44 -0.29
72 UAA UAA 2019-02-11 20.78 7,794,694 45,478 1.22 0.50 0.03
73 EXEL EXELIXIS INC 2019-02-11 20.98 3,136,370 3,184 1.22 0.53 -0.29
74 QUOT LIFE QUOTES INC 2019-02-11 9.61 1,058,955 78 1.14 0.37 0.17
75 CHGG CHEGG INC 2019-02-11 34.80 3,344,587 7,101 1.08 0.45 0.40
76 STML STEMLINE THERAPEUTICS INC 2019-02-11 11.34 478,178 51 1.05 0.54 0.43
77 DISH DISH NETWORK CORP A 2019-02-11 31.15 2,106,383 4,539 1.05 0.41 -0.39
78 CBM CAMBREX CORP 2019-02-11 40.33 299,549 265 1.04 0.33 0.91
79 NUS NU SKIN ENTERPRISES 2019-02-11 67.31 399,365 106 1.03 0.33 0.25
80 AMKR AMKOR TECHNOLOGY INC 2019-02-11 8.48 1,226,502 1,439 1.03 0.43 0.10
81 YETI YETI HOLDINGS INC 2019-02-11 17.82 622,562 653 1.03 0.66 -0.10
82 VRNS VARONIS SYSTEMS INC. COMMON S 2019-02-11 63.96 483,669 744 1.01 0.43 1.22
83 RNG VIOLIN MEMORY INC 2019-02-11 99.87 1,732,088 15,881 1.01 0.46 -1.03
84 BABY NATUS MEDICAL INC 2019-02-11 29.95 402,199 224 1.00 0.32 -0.02
85 DNOW NOW INC 2019-02-11 13.40 907,301 4 1.00 0.46 0.15
86 OIS OIL STATES INTERNATIONAL 2019-02-11 16.88 1,024,810 53 0.99 0.45 0.28
87 BL BLACKLINE INC. COMMON STOCK 2019-02-11 47.82 527,313 119 0.99 0.44 0.22
88 AAN AARON'S INC 2019-02-11 50.49 666,400 212 0.99 0.36 0.56
89 ATVI ACTIVISION BLIZZARD INC 2019-02-11 40.11 44,575,354 145,783 0.99 0.41 -3.30
90 CTL CENTURYTEL INC 2019-02-11 14.11 14,919,018 62,969 0.97 0.37 -0.10
91 RAMP LIVERAMP HOLDINGS INC 2019-02-11 44.08 493,114 6,924 0.97 0.40 0.23
92 CAMT CAMTEK LTD 2019-02-11 7.91 585,265 283 0.96 0.39 0.53
93 TPX TEMPUR-PEDIC INTL INC 2019-02-11 52.78 1,047,853 8,235 0.95 0.40 -0.54
94 AMN AMERON INTERNAT CORP 2019-02-11 62.50 337,897 887 0.95 0.41 -0.01
95 ELLI ELLIE MAE INC 2019-02-11 81.92 666,196 83 0.95 0.39 -1.02
96 TNET TRINET GROUP INC 2019-02-11 46.80 377,565 131 0.95 0.32 0.83
97 AGIO AGIOS PHARMACEUTICALS INC 2019-02-11 54.08 247,174 46 0.94 0.52 0.72
98 SHOP SHOPIFY INC 2019-02-11 173.17 2,204,673 30,861 0.93 0.54 -2.78
99 IPGP IPG PHOTONICS CORP 2019-02-11 137.25 604,355 1,061 0.93 0.53 -1.55
100 ANET ARISTA NETWORKS INC 2019-02-11 229.18 723,705 2,803 0.92 0.49 2.84

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.