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 September 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 NERV MINERVA NEUROSCIENCES INC COMP 2019-09-27 8.18 242,445 259 3.99 0.65 -0.05
2 PETS PETMED EXPRESS 2019-09-27 17.82 954,783 14,534 0.83 0.44 0.19
3 MSGN THE MADISON SQUARE GARDEN COMP 2019-09-27 16.32 6,233,608 65,960 0.75 0.39 -0.48
4 BMCH VIRTUS OIL & GAS CORP 2019-09-27 25.84 227,576 3 0.69 0.31 -0.39
5 WSR WHITESTONE REIT B 2019-09-27 13.82 257,068 9 0.69 0.25 0.12
6 ANAB ANAB 2019-09-26 35.96 670,949 139 1.10 0.56 -2.64
7 GIL GILDAN ACTIVEWEAR INC 2019-09-26 35.47 429,937 7 0.96 0.19 0.48
8 OI OWENS ILLINOIS INC 2019-09-26 9.78 1,694,817 449 0.53 0.45 -0.17
9 OMN OMNOVA SOLUTIONS INC 2019-09-25 10.07 321,433 2 1.36 0.57 0.02
10 BV BAZAARVOICE INC. COMMON STOCK 2019-09-25 18.04 389,972 6 0.89 0.44 -0.01
11 AAWW ATLAS AIR WORLD HD INC 2019-09-25 24.74 585,281 660 0.72 0.54 0.86
12 VNQI VANGUARD GLOBAL EX-US REAL E 2019-09-25 58.37 510,603 8 0.57 0.12 0.18
13 ORI OLD REPUBLIC INTERNAT 2019-09-25 23.25 1,036,767 22 0.44 0.23 0.07
14 RETA REATA PHARMACEUTICALS INC. CLA 2019-09-24 93.72 351,726 970 1.27 0.57 -1.91
15 VEDL VEDANTA LTD 2019-09-24 8.82 599,450 1,005 1.07 0.43 -0.17
16 TWO TWO HARBORS INVESTMENT 2019-09-24 13.53 2,040,230 108 0.52 0.16 -0.11
17 RAD RITE AID CORP 2019-09-23 7.84 2,150,005 3,713 1.67 3.19 0.44
18 JBL JABIL CIRCUIT INC 2019-09-23 31.33 2,888,531 16,174 0.85 0.33 0.65
19 AUPH AURINIA PHARMACEUTICALS INC OR 2019-09-20 6.06 794,949 2,109 1.62 0.46 -0.11
20 CRC CHROMCRAFT REVINGTON INC 2019-09-19 9.89 19,977,080 51,643 1.82 1.03 -4.13
21 CDEV CENTENNIAL RESOURCE DEVELOPMEN 2019-09-19 4.72 10,982,342 16,059 1.49 0.69 -0.04
22 DS DS 2019-09-19 4.04 367,636 16 1.11 0.43 -0.03
23 SCHL SCHOLASTIC CORP 2019-09-19 37.84 420,253 5,284 0.71 0.30 -1.20
24 GL GLOBE LIFE INC 2019-09-19 94.32 258,857 41 0.25 0.22 -0.62
25 GOSS GOSS & DE LEEUW MACH 2019-09-18 21.60 927,019 172 1.63 0.67 0.10
26 LONE LONESTAR RESOURCES US INC. CLA 2019-09-16 3.30 304,602 14 4.52 0.76 0.30
27 CCXI CHEMOCENTRYX INC. COMMON STOC 2019-09-16 7.63 354,540 461 2.38 0.63 0.05
28 ABEO ABEONA THERAPEUTICS INC. COMMO 2019-09-16 2.99 461,185 148 2.16 0.97 0.02
29 OSTK OVERSTOCK.COM INC 2019-09-16 19.75 10,083,568 49,666 2.12 1.05 -5.18
30 USOU UNITED STATES 3X OIL FUND 2019-09-16 28.00 535,957 1,019 2.03 1.04 7.22
31 DRIP DIREXION DAILY S&P OIL GAS EXP 2019-09-16 52.17 1,669,571 6,643 1.98 1.95 -24.89
32 SALT SCORPIO BULKERS INC 2019-09-16 6.69 341,607 144 1.87 0.56 -0.25
33 GUSH DIREXION DAILY S&P OIL GAS EXP 2019-09-16 5.26 41,281,815 41,503 1.82 1.13 1.27
34 OILU ACCUSHARES S&P GSCI CRUDE OIL 2019-09-16 23.10 4,617,089 7,665 1.77 1.06 5.93
35 ADMS ADVANCED MESSAGING 2019-09-16 6.25 897,850 54 1.70 0.76 -0.08
36 TUSK MAMMOTH ENERGY SERVICES INC. C 2019-09-16 3.49 859,832 194 1.68 0.80 0.30
37 AGS PLAYAGS INC 2019-09-16 11.10 414,549 840 1.63 0.87 -0.39
38 GASL DIREXION DAILY NAT GAS RLTD 2019-09-16 15.28 2,200,025 3,023 1.56 1.98 3.77
39 GPOR GULFPORT ENERGY 2019-09-16 3.48 10,385,665 1,652 1.52 0.66 0.50
40 UCO PROSHARE TR ULTRA CRUDE 2019-09-16 20.94 12,776,715 20,210 1.50 0.70 4.03
41 JDST DIREXION DAILY JUNIOR GOLD MIN 2019-09-16 17.04 6,341,540 4,434 1.49 0.98 -1.74
42 WLL WHITING PETROLEUM CORP 2019-09-16 11.23 56,033,651 69,871 1.42 0.92 3.69
43 DUST DIREXION DAILY GOLD MINERS B 2019-09-16 8.00 17,909,856 9,652 1.28 0.84 -0.61
44 NUGT DIREXION DAILY GOLD MINERS B 2019-09-16 30.33 10,683,888 44,071 1.26 0.84 2.12
45 SYNH SYNEOS HEALTH INC. CLASS A COM 2019-09-16 55.39 378,025 22 1.25 0.46 0.72
46 RRC RANGE RESOURCES CORP 2019-09-16 5.17 28,160,116 9,545 1.19 0.62 0.54
47 EZPW EZCORP INC CL A 2019-09-16 8.35 465,770 4,282 1.16 0.33 0.00
48 CHWY CHEWY INC 2019-09-16 30.43 2,699,417 21,289 1.15 0.56 0.95
49 RES RPC INC 2019-09-16 6.75 6,672,558 881 1.07 0.54 1.09
50 DO DIAMOND OFFSHRE DRILLING 2019-09-16 8.71 3,497,245 4,340 1.05 0.64 1.02
51 EURN EURONAV NV 2019-09-16 8.90 686,983 171 0.99 0.33 0.04
52 KN KNOWLES CORP 2019-09-16 20.56 1,360,185 3,167 0.97 0.37 -0.27
53 APOG APOGEE ENTERPRISES INC 2019-09-16 41.24 281,279 2,988 0.96 0.35 -0.27
54 AXL AMERICAN AXLE & MANUFACT 2019-09-16 8.64 2,948,469 2,546 0.95 0.62 -0.32
55 PEGI PATTERN ENERGY GROUP INC. CLAS 2019-09-16 27.10 440,230 51 0.88 0.30 -0.12
56 FBM FOCUS BASIC MAT 2019-09-16 18.50 207,160 36 0.83 0.42 0.24
57 MTDR MATADOR RESOURCES COMPANY 2019-09-16 19.00 5,922,370 2,941 0.82 0.57 2.48
58 XES SPDR S&P OILGAS EQUP ETF 2019-09-16 8.95 3,090,437 533 0.80 0.41 0.77
59 XHR XENIA HOTELS & RESORTS INC 2019-09-16 21.67 307,984 1 0.79 0.27 0.01
60 ALB ALBEMARLE CORP 2019-09-16 68.84 985,361 1,086 0.77 0.35 -0.44
61 CVGW CALAVO GROWERS INC 2019-09-16 93.79 229,309 46 0.72 0.30 0.21
62 XEC CIMAREX ENERGY 2019-09-16 53.77 7,314,244 11,718 0.71 0.45 5.82
63 LEG LEGGETT & PLATT INC 2019-09-16 41.87 687,286 138 0.70 0.29 -0.26
64 WMS WMS INDUSTRIES INC 2019-09-16 33.24 419,413 136 0.64 0.29 1.04
65 CFG CITIZENS FINANCIAL GROUP INC 2019-09-16 36.96 2,592,045 394 0.60 0.28 0.13
66 RF REGIONS FINANCIAL CORP. 2019-09-16 16.44 7,539,078 1,223 0.58 0.29 0.09
67 CBRL CRACKER BARREL OLD COUNT 2019-09-16 164.84 665,780 6,199 0.55 0.21 0.55
68 BVN COMPANIA DE MINAS BUENA 2019-09-16 14.50 1,010,831 30 0.51 0.33 0.39
69 CBRE CBRE GROUP 2019-09-16 54.11 918,822 6 0.49 0.26 0.11
70 PNW PINNACLE WEST CAPITAL CP 2019-09-16 93.49 734,608 6 0.45 0.17 0.41
71 SIL APEX SILVER MINES LTD 2019-09-16 29.14 244,707 1,220 0.42 0.27 0.49
72 FNV FRANCO NEVADA CORPORATION 2019-09-16 90.89 691,003 1,071 0.38 0.24 0.91
73 SLV ISHARES SILVER TRUST ETF 2019-09-16 16.74 21,099,394 190,808 0.32 0.18 0.43
74 AON AON CORP 2019-09-16 191.12 543,826 112 0.30 0.21 0.24
75 TLT ISHARES LEHMAN 20+YR ETF 2019-09-16 138.28 10,261,315 139,512 0.18 0.11 1.74
76 VCLT VANGUARD LONG-TERM CORP BOND 2019-09-16 98.44 434,169 186 0.17 0.07 0.79
77 SUP SUPERIOR INDUST INTERNAT 2019-09-13 3.49 1,000,564 18 3.13 0.78 -0.14
78 ONDK ON DECK CAPITAL INC 2019-09-13 3.65 544,290 10 2.48 0.63 -0.14
79 INO INOVIO BIOMEDICAL CORP 2019-09-13 2.59 286,068 5 2.47 0.63 -0.02
80 BBW BUILD-A-BEAR WORKSHOP 2019-09-13 3.12 252,073 189 2.39 0.52 -0.08
81 UNT UNIT CP 2019-09-13 3.32 649,684 29 2.19 0.75 -0.01
82 UCBI UNITED COMMUNITY BANKS 2019-09-13 28.01 365,299 15 1.64 0.28 0.48
83 GOGL GOLDEN OCEAN GROUP 2019-09-13 6.56 258,751 76 1.63 0.49 0.08
84 AHT ASHFORD HOSPITALITY TR 2019-09-13 3.12 825,882 4 1.59 0.48 -0.10
85 FLDM FLUIDIGM 2019-09-13 5.38 581,038 1 1.42 0.65 -0.06
86 CARS CARS COM INC 2019-09-13 10.94 7,217,968 7,883 0.97 0.60 0.94
87 FSS FEDERAL SIGNAL CORP 2019-09-13 33.41 690,737 61 0.74 0.30 1.04
88 MMSI MERIT MEDICAL SYSTEMS 2019-09-13 27.66 969,544 10 0.64 0.44 0.58
89 MEOH METHANEX CORPORATION 2019-09-13 36.24 399,631 63 0.59 0.40 0.53
90 LQD ISHARES IBOXX INVTOP ETF 2019-09-13 124.71 8,670,149 39,995 0.08 0.05 -1.10
91 REFR RESEARCH FRONTIERS INC 2019-09-12 3.84 221,729 206 2.91 0.86 -0.21
92 AVH AVIANCA HOLDINGS S.A. 2019-09-12 3.10 291,125 10 2.10 0.54 0.13
93 NYMT NEW YORK MORTGAGE TRUST 2019-09-12 6.14 7,741,108 408 1.75 0.16 0.06
94 PCYG PARK CITY GROUP INC 2019-09-12 7.65 348,647 1,702 1.27 0.52 0.85
95 PRA PROASSURANCE CORP 2019-09-12 40.32 244,323 15 0.99 0.24 -0.31
96 SPXC SPX CORP 2019-09-12 40.77 229,613 134 0.82 0.32 0.78
97 KAR KAR AUCTION SERVICES 2019-09-12 27.11 2,197,473 23 0.67 0.95 -0.44
98 ARES ARES MANAGEMENT LP 2019-09-12 30.40 459,575 2,463 0.66 0.30 0.57
99 WAL WESTERN ALLIANCE BANCORP 2019-09-12 46.92 1,130,447 6 0.59 0.32 -0.41
100 OUT OUTFRONT MEDIA INC 2019-09-12 27.33 1,736,749 41 0.54 0.29 1.06

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.