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 July 31, 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 GLYC GLYCOMIMETICS INC. COMMON STO 2019-07-31 9.23 538,052 1,165 2.16 0.53 0.04
2 ATNX ATHENEX INC. COMMON STOCK 2019-07-31 18.00 810,413 274 2.06 0.57 -0.06
3 PBYI Puma Biotechnology, Inc. 2019-07-31 9.65 1,355,655 557 1.91 1.02 0.15
4 ASRT ASSERTIO THERAPEUTICS INC. COM 2019-07-31 3.43 428,242 85 1.87 0.55 0.01
5 CHS CHICO'S FAS INC 2019-07-31 3.19 2,313,873 3 1.68 0.64 0.03
6 STMP STAMPS.COM INC 2019-07-31 47.75 532,843 3,225 1.43 1.27 -0.78
7 GTT GLOBAL TELECOM & TECHNOLOGY I 2019-07-31 12.10 459,678 213 1.34 0.68 -0.28
8 DVAX DYNAVAX TECHNOLOGIES CP 2019-07-31 2.76 1,283,591 2,483 1.32 0.64 0.07
9 PRTY PARTY CITY HOLDCO INC 2019-07-31 6.38 2,708,748 392 1.20 0.50 0.27
10 SWN SOUTHWESTERN ENERGY CO 2019-07-31 2.20 30,119,539 15,109 1.12 0.56 0.01
11 RLGY REALOGY HOLDINGS CORP 2019-07-31 5.21 4,306,442 1,066 1.12 0.61 -0.02
12 CBB CINCINNATI BELL INC 2019-07-31 3.82 691,605 101 1.11 0.64 -0.22
13 TEVA TEVA PHARMACEUTICAL LTD 2019-07-31 7.93 13,517,615 40,232 0.84 0.49 0.02
14 NGHC NATIONAL GENERAL HOLDINGS CORP 2019-07-31 24.73 375,480 1 0.69 0.29 0.12
15 PGTI PGT INC 2019-07-31 16.12 532,724 33 0.68 0.38 -0.18
16 HLF HERBALIFE LTD 2019-07-31 41.02 1,256,917 10,028 0.63 0.26 -0.54
17 PRA PROASSURANCE CORP 2019-07-31 39.09 428,514 2 0.56 0.24 0.72
18 OGI ORGANIGRAM HOLDINGS INC 2019-07-30 5.97 1,022,456 455 1.91 0.60 0.04
19 WPG WASHINGTON PRIME GROUP 2019-07-30 3.71 2,120,922 247 1.45 0.44 0.12
20 ABEO ABEONA THERAPEUTICS INC. COMMO 2019-07-30 2.98 488,898 171 1.28 0.67 -0.02
21 AVYA AVYA 2019-07-30 11.76 780,634 6,801 0.98 0.51 0.35
22 TWOU 2U INC. COMMON STOCK 2019-07-30 36.50 1,635,520 4,768 0.83 0.53 1.90
23 DCP DYNCORP INTERNAT INC. 2019-07-30 29.52 1,059,044 534 0.69 0.33 -0.07
24 SRCL STERICYCLE INC 2019-07-30 46.66 957,350 5,061 0.65 0.33 0.96
25 UTHR UNITED THERAPEUTICS CORP 2019-07-30 79.53 512,965 2,356 0.57 0.33 1.33
26 BYND BEYOND MEAT INC. COMMON STOCK 2019-07-29 222.13 13,493,864 272,229 1.91 1.31 -12.77
27 KALA KALA PHARMACEUTICALS INC. COMM 2019-07-29 5.74 217,951 120 1.35 0.64 0.08
28 YETI YETI HOLDINGS INC 2019-07-29 36.34 909,775 2,691 1.32 0.63 0.49
29 GRUB GRUBHUB INC 2019-07-29 79.73 4,967,591 43,468 1.25 0.50 5.09
30 AR ANTERO RESOURCES CORP 2019-07-29 4.04 16,682,518 5,424 0.89 0.48 -0.09
31 GMLP GOLAR LNG PARTNERS LP COMMON U 2019-07-29 11.78 235,968 27 0.78 0.32 -0.17
32 UMPQ UMPQUA HOLDINGS CORP 2019-07-29 17.30 1,061,448 1 0.76 0.25 -0.23
33 HAE HAEMONETICS CORP 2019-07-29 123.76 269,486 2,803 0.69 0.33 0.51
34 CNX CONSOL ENERGY INC 2019-07-29 6.19 8,095,996 13,590 0.65 0.44 -0.30
35 GEO GEO GROUP INC 2019-07-29 16.42 994,989 3,449 0.64 0.30 -0.08
36 INST INTERNATIONAL METALS STREAMING 2019-07-29 39.57 682,507 804 0.63 0.41 -1.12
37 SIRI SIRIUS XM RADIO INC 2019-07-29 6.16 34,067,278 33,524 0.58 0.27 -0.06
38 AVTR AVATAR HOLDINGS INC 2019-07-29 17.87 625,267 411 0.54 0.34 -0.14
39 MCK MCKESSON CORP 2019-07-29 141.28 982,013 934 0.52 0.26 2.33
40 WAT WATERS CORP 2019-07-29 219.14 783,047 6,500 0.47 0.27 1.51
41 DD DUPONT E I NEMOURS & CO 2019-07-29 73.09 2,324,480 820 0.44 0.21 -0.12
42 PSXP PHILLIPS 66 PARTNERS LP 2019-07-29 51.95 1,684,124 4,580 0.44 0.22 -0.92
43 LEG LEGGETT & PLATT INC 2019-07-29 38.98 1,939,760 711 0.42 0.26 -0.33
44 ADM ARCHER DANIELS MIDLAND 2019-07-29 40.90 2,385,333 4,219 0.39 0.19 0.31
45 PFF ISHARES S&P US PFD ETF 2019-07-29 37.41 3,178,422 141 0.17 0.05 0.09
46 MEET MEETME INC 2019-07-26 3.57 633,239 215 1.18 0.56 0.12
47 HLIT HARMONIC INC 2019-07-26 7.76 687,841 750 1.04 0.44 0.02
48 BIP BROOKFIELD INFRA PTNR LP 2019-07-26 44.20 309,646 22 0.54 0.18 0.16
49 MR MINDRAY MEDICAL INTERNAT 2019-07-25 3.58 541,720 212 1.63 0.59 -0.37
50 AMRX AMNEAL PHARMACEUTICALS INC 2019-07-25 3.53 2,046,307 68 1.55 0.72 -0.13
51 FTSI FTS INTERNATIONAL INC 2019-07-25 4.22 528,225 183 1.37 0.64 -0.37
52 HE HAWAIIAN ELECTRIC IND 2019-07-25 44.35 369,007 9 0.56 0.13 -0.04
53 KHC THE KRAFT HEINZ COMPANY COMMON 2019-07-25 31.55 5,585,380 9,822 0.51 0.41 -0.52
54 HOME HOME FEDERAL BANCORP MD 2019-07-24 6.15 10,987,303 17,596 1.52 1.04 0.80
55 RTEC RUDOLPH TECHNOLOGIES INC 2019-07-24 29.10 243,977 39 1.23 0.36 1.16
56 AIMT AIMMUNE THERAPEUTICS INC. COMM 2019-07-24 18.89 332,606 315 1.22 0.50 0.12
57 CSFL CENTERSTATE BANKS INC 2019-07-24 24.03 920,946 5 1.16 0.26 0.51
58 MYL MYLAN INC 2019-07-24 18.91 7,170,766 35,763 0.86 0.48 0.57
59 MLI MUELLER INDUSTRIES INC 2019-07-24 30.35 812,255 3 0.54 0.33 1.64
60 AGQ PROSHARES ULTRA SILVER 2019-07-24 28.86 391,443 1,617 0.46 0.32 0.68
61 RTRX DESERT GATEWAY INC. COMMON ST 2019-07-23 20.61 555,187 764 1.23 0.43 -0.64
62 MAC MACERICH CO THE 2019-07-23 32.83 1,825,806 1,535 0.41 0.26 0.80
63 ALGN ALIGN TECHNOLOGY INC 2019-07-22 274.29 794,090 7,114 1.06 0.48 -6.92
64 RRC RANGE RESOURCES CORP 2019-07-22 5.46 10,139,444 4,514 0.87 0.51 0.17
65 TRN TRINITY INDUSTRIES INC 2019-07-22 19.74 795,079 650 0.76 0.41 0.06
66 XLNX XILINX INC 2019-07-22 124.23 2,023,642 10,290 0.76 0.45 1.53
67 NOW AMERICAN INTL MITTS 07 2019-07-22 293.81 1,960,913 7,951 0.71 0.41 4.07
68 CTXS CITRIX SYSTEMS INC 2019-07-22 101.54 1,535,791 876 0.48 0.16 0.33
69 HSY HERSHEY CO THE 2019-07-22 147.06 1,093,541 2,758 0.43 0.19 1.88
70 DOW DOW CHEMICAL CO THE 2019-07-22 50.88 2,814,628 2,920 0.42 0.33 -0.64
71 GDXJ MARKET VECTORS JR GOLD MINERS 2019-07-22 39.82 12,335,435 21,462 0.40 0.30 0.33
72 TEN TENNECO INC 2019-07-19 9.06 889,721 1,043 0.99 0.68 0.20
73 BKH BLACK HILLS CORP 2019-07-19 79.56 287,121 29 0.48 0.18 -1.56
74 BRO BROWN & BROWN 2019-07-18 35.13 960,257 271 0.76 0.16 0.21
75 ATO ATMOS ENERGY CORP 2019-07-18 108.41 528,333 108 0.30 0.17 0.49
76 SLV ISHARES SILVER TRUST ETF 2019-07-18 15.29 38,221,118 336,789 0.25 0.15 0.35
77 MDCO MEDICINES CO THE 2019-07-17 36.52 1,218,729 2,422 1.03 0.44 -0.48
78 XLP SPDR CNSMR STPLS SEC ETF 2019-07-17 59.92 8,447,223 40,646 0.34 0.13 -0.07
79 RVNC REVANCE THERAPEUTICS INC. COM 2019-07-16 12.32 313,491 74 1.37 0.44 -0.23
80 ANDX ANDX 2019-07-16 36.16 252,977 64 0.70 0.28 -0.44
81 GCAP GAIN CAPITAL HOLDINGS 2019-07-15 4.03 235,063 360 2.02 0.39 -0.02
82 PRTK PROFILE TECHNOLOGIES INC 2019-07-15 3.67 203,222 26 1.96 0.57 -0.12
83 SD SANDRIDGE ENERGY INC 2019-07-15 6.93 247,206 100 1.82 0.48 -0.03
84 CTST CANNTRUST HOLDINGS INC 2019-07-15 3.06 11,035,482 8,230 1.79 0.88 0.48
85 LEE LEE ENTERPRISES INC 2019-07-15 2.16 263,589 10 1.73 0.42 -0.02
86 PERI PERION NETWORK LTD. ORDINARY S 2019-07-15 4.00 542,829 18 1.67 1.19 0.49
87 SCOR COMSCORE INC 2019-07-15 4.37 563,794 66 1.65 0.54 -0.26
88 UNIT UNIT GROUP INC 2019-07-15 8.86 4,789,694 5,537 1.43 0.69 -0.42
89 FRAC PLATINUM ENERGY SOLUTIONS INC 2019-07-15 6.68 1,167,731 11 1.37 0.55 -0.16
90 PBI PITNEY BOWES INC 2019-07-15 4.13 1,187,073 978 1.36 0.55 -0.09
91 CRWD C2C CROWDFUNDING INC. COMMON 2019-07-15 71.60 1,322,527 9,246 1.14 0.94 -1.90
92 LTXB LEGACYTEXAS FINANCIAL GROUP IN 2019-07-15 41.38 261,582 18 1.07 0.30 -0.63
93 ABM ABM INDUSTRIES INC 2019-07-15 41.50 340,169 2 1.03 0.33 0.31
94 FII FEDERATED INVESTORS B 2019-07-15 33.41 657,852 6 0.97 0.26 -0.39
95 SNDR SCHNEIDER NATIONAL INC 2019-07-15 17.74 583,585 128 0.97 0.33 -0.37
96 BCOV BRIGHTCOVE INC. COMMON STOCK 2019-07-15 11.42 371,010 306 0.95 0.30 0.45
97 MIK THE MICHAELS COMPANIES INC. CP 2019-07-15 8.60 2,446,020 21 0.94 0.47 0.12
98 SGEN SEATTLE GENETICS INC 2019-07-15 63.99 1,084,089 1,460 0.94 0.44 0.21
99 RES RPC INC 2019-07-15 6.38 2,070,492 1,508 0.93 0.48 -0.26
100 ALV AUTOLIV INC 2019-07-15 68.63 591,340 877 0.69 0.34 0.58

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.