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 January 31, 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 ZGNX ZOGENIX 2020-01-31 50.37 344,001 6,812 1.74 0.45 0.24
2 EGLE EAGLE BULK SHIPPING INC 2020-01-31 3.25 686,977 47 1.56 0.50 -0.28
3 GSX GASCO ENERGY INC 2020-01-31 32.69 2,437,076 3,493 1.38 0.66 0.34
4 GLOP GASLOG PARTNERS LP 2020-01-31 10.24 714,929 245 1.15 0.33 -0.38
5 TUP TUPPERWARE BRANDS CORP 2020-01-31 6.26 1,514,829 1,290 1.09 0.67 -0.29
6 BTU PEABODY ENERGY CORP 2020-01-31 6.76 1,981,390 414 0.90 0.55 -0.22
7 DHT DHT MARITIME INC 2020-01-31 5.63 6,643,059 8,991 0.82 0.39 -0.42
8 OLN OLIN CORPORATION 2020-01-31 14.87 6,023,157 6,095 0.77 0.37 -0.77
9 MT ARCELORMITTAL ADS 2020-01-31 14.66 3,883,387 2,495 0.59 0.43 -0.66
10 CI CIGNA CORP 2020-01-31 192.38 1,634,897 5,235 0.49 0.31 -4.61
11 SPHB PWSH SP 500 HI BET 2020-01-31 44.74 342,020 3 0.43 0.19 -1.16
12 VIAC VIACOMCBS INC CLASS B 2020-01-31 34.13 8,160,263 18,722 0.40 0.27 -0.06
13 FELE FRANKLIN ELECTRIC CO INC 2020-01-31 57.69 1,632,289 2 0.37 0.26 -1.70
14 FXI ISHARES FTSE/XINHUA 25 2020-01-31 39.75 46,138,839 552,106 0.32 0.18 -0.96
15 SPG SIMON PROPERTY GROUP INC. 2020-01-31 133.15 2,896,606 3,724 0.31 0.19 -3.30
16 J JACOBS ENGINEERING GROUP INC 2020-01-31 92.53 1,177,346 142 0.30 0.15 -1.96
17 I INTELSAT S.A. 2020-01-30 3.11 30,341,633 70,085 2.29 1.00 -0.67
18 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 2020-01-30 6.12 815,017 2 2.10 0.55 -0.10
19 FSCT FORESCOUT TECHNOLOGIES INC. CO 2020-01-30 29.67 559,950 915 0.99 0.64 -0.07
20 CEIX CONSOL ENERGY INC 2020-01-30 8.47 271,297 6 0.96 0.39 -0.01
21 VCRA VOCERA COMMUNICATIONS INC 2020-01-30 22.48 270,035 552 0.84 0.48 0.63
22 NSP INSPERITY INC 2020-01-30 89.33 317,132 408 0.66 0.59 0.04
23 BJRI BJ'S RESTAURANTS INC 2020-01-30 40.22 321,381 769 0.59 0.40 -0.98
24 ET EXACTTARGET INC 2020-01-30 12.78 17,159,162 29,808 0.42 0.26 -0.07
25 AFG AMERICAN FINANCIAL GROUP 2020-01-30 110.61 424,078 1 0.30 0.15 1.69
26 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 2020-01-29 50.90 4,073,833 21,878 1.47 0.61 -5.54
27 QD QUDIAN INC 2020-01-29 3.14 3,075,087 6,520 1.25 0.72 -0.14
28 FLWS 1-800-FLOWERS.COM CL A 2020-01-29 15.10 753,318 5,404 0.98 0.40 -0.08
29 LFC CHINA LIFE INSURANCE LTD ADS 2020-01-29 12.66 545,373 289 0.72 0.28 0.14
30 SYBX SYNLOGIC INC 2020-01-28 2.69 322,488 29 2.10 0.85 0.09
31 ESPR ESPERION THERAPEUTICS INC. CO 2020-01-28 54.08 777,818 1,236 0.94 0.46 2.79
32 DT DEUTSCHE TELEKOM AG 2020-01-28 28.68 3,325,690 9,572 0.85 0.57 0.74
33 MRCY MERCURY COMPUTER SYSTEMS 2020-01-28 78.00 579,147 432 0.60 0.36 2.48
34 ICLK INTERCLICK INC. 2020-01-27 3.01 315,835 12 1.93 0.56 -0.55
35 TSLA TESLA MOTORS 2020-01-27 558.02 13,516,916 310,006 1.24 0.48 -6.80
36 CREE CREE INCORPORATED 2020-01-27 50.74 1,422,681 3,084 1.05 0.43 -1.12
37 VIVO MERIDIAN BIOSCIENCES INC 2020-01-27 11.50 3,483,097 4,261 1.02 0.47 1.99
38 FLEX FLEXTRONICS INTERNAT LTD 2020-01-27 12.83 4,076,099 728 0.93 0.37 -0.64
39 CRUS CIRRUS LOGIC INC 2020-01-27 80.69 534,395 1,356 0.91 0.38 -2.50
40 X UNITED STATES STEEL CORP 2020-01-27 9.09 14,327,509 55,862 0.81 0.57 -0.31
41 TTM TATA MOTORS LTD ADR 2020-01-27 12.69 999,757 1,211 0.73 0.50 -0.25
42 EW EDWARDS LIFE SCIENCES 2020-01-27 228.92 1,916,728 2,540 0.71 0.24 -1.53
43 ADS ALLIANCE DATA SYSTEMS 2020-01-27 105.65 1,049,498 3,850 0.71 0.34 -1.75
44 FFIV F5 NETWORKS INC 2020-01-27 132.70 1,556,772 13,800 0.71 0.25 -3.12
45 EBAY EBAY INC 2020-01-27 35.48 10,448,489 29,265 0.68 0.22 0.12
46 LRCX LAM RESEARCH CORP 2020-01-27 293.79 1,898,381 9,199 0.60 0.32 -12.75
47 AAPL APPLE INC 2020-01-27 308.95 39,611,636 580,302 0.56 0.23 -9.36
48 CHTR CHARTER COMMUNICATIONS A 2020-01-27 504.08 1,906,651 1,788 0.55 0.21 -0.59
49 HCA HCA HOLDINGS EQ WITH ISEQUITYF 2020-01-27 141.60 1,617,944 7,506 0.52 0.27 -1.85
50 VRTX VERTEX PHARMACEUTICALS 2020-01-27 227.37 781,865 1,659 0.52 0.26 -1.69
51 LVS LAS VEGAS SANDS CORP 2020-01-27 63.27 12,566,377 123,253 0.52 0.28 -4.58
52 MUSA METALS USA HOLDING 2020-01-27 112.87 469,987 3,216 0.51 0.32 1.34
53 LYB LYONDELLBASELL INDUSTRIES NV 2020-01-27 82.11 3,217,935 3,669 0.50 0.29 -2.84
54 DOW DOW CHEMICAL CO THE 2020-01-27 47.18 4,784,508 9,491 0.47 0.32 -1.31
55 SLGN SILGAN HOLDINGS INC 2020-01-27 31.47 752,524 3 0.46 0.15 0.23
56 TXRH TEXAS ROADHOUSE INC 2020-01-27 62.25 1,471,620 272 0.44 0.33 0.12
57 BX BLACKSTONE GROUP LP 2020-01-27 61.19 3,665,828 15,961 0.40 0.25 -1.02
58 GD GENERAL DYNAMICS CORP 2020-01-27 182.57 1,122,043 2,546 0.38 0.19 -2.50
59 EPD ENTERPRISE PRODUCTS PART 2020-01-27 26.94 10,202,771 13,632 0.33 0.16 -0.41
60 PFE PFIZER INC 2020-01-27 40.16 27,646,895 84,377 0.30 0.19 0.34
61 XOM EXXON MOBIL CORP 2020-01-27 64.72 18,540,005 65,655 0.28 0.18 -1.60
62 PKW POWERSHARES ETF BUYBCK A 2020-01-27 67.41 211,856 2 0.21 0.14 -1.51
63 WOW WIDEOPENWEST INC 2020-01-24 6.67 296,306 1,000 1.66 0.40 0.07
64 AKR ACADIA REALTY TRUST 2020-01-24 26.02 491,741 6 1.30 0.16 -0.20
65 PCYO PURE CYCLE CORPORATION 2020-01-24 12.96 325,477 7 0.90 0.24 0.15
66 ARLP ALLIANCE RSRCE PARTNERS 2020-01-24 9.93 1,296,041 12,774 0.84 0.33 -0.17
67 IBTX INDEPENDENT BANK GROUP INC CO 2020-01-24 52.41 358,744 322 0.70 0.25 -0.65
68 LAKE LAKELAND INDUSTRIES INC 2020-01-23 13.09 752,670 1,139 1.63 0.37 0.93
69 SPCE VIRGIN GALACTIC HOLDINGS INC 2020-01-23 19.12 24,203,329 93,437 1.20 0.76 -0.60
70 BGCP BGC PARTNERS INC CL A 2020-01-21 6.03 2,480,906 1,149 1.79 0.29 0.08
71 GMLP GOLAR LNG PARTNERS LP COMMON U 2020-01-21 8.30 514,675 482 0.88 0.30 -0.29
72 S SPRINT NEXTEL CORP 2020-01-17 4.82 27,042,508 150,364 1.34 0.39 -0.10
73 SPLG SPDR RUSSELL 1000 ETF 2020-01-17 39.03 971,054 5 0.39 0.12 0.10
74 PFF ISHARES S&P US PFD ETF 2020-01-17 38.07 3,893,518 219 0.18 0.04 0.06
75 PSTI PLURISTEM THERAPEUTIC 2020-01-16 4.00 576,231 385 2.42 2.48 -0.07
76 POR PORTLAND GENERAL ELEC 2020-01-15 57.82 668,049 13 0.55 0.14 0.83
77 HXL HEXCEL CORP 2020-01-15 76.86 1,673,864 43 0.44 0.23 -1.29
78 QTT QUTOUTIAO INC. AMERICAN DEPOSI 2020-01-14 4.04 777,824 697 2.12 0.83 -0.15
79 TLRY TILRAY INC. CLASS 2 COMMON STO 2020-01-14 21.22 14,001,651 208,970 1.47 0.71 3.85
80 SVRA SAVARA INC. COMMON STOCK 2020-01-13 3.87 1,163,980 694 3.69 2.08 0.41
81 RYTM RHYTHM PHARMACEUTICALS INC. CO 2020-01-13 21.03 295,250 40 1.94 0.49 0.26
82 APTS PREFERRED APARTMENT COMMUNITIE 2020-01-13 13.26 363,528 180 1.61 0.23 0.27
83 CTRE CARETRUST REIT INC 2020-01-13 20.79 500,535 48 1.41 0.22 0.37
84 BMCH VIRTUS OIL & GAS CORP 2020-01-13 30.10 240,073 15 1.30 0.27 0.35
85 ZIOP ZIOPHARM ONCOLOGY INC 2020-01-13 4.68 1,120,435 1,301 1.28 0.63 0.01
86 LPG DORIAN LPG LTD 2020-01-13 15.45 855,776 77 1.26 0.44 0.11
87 NBLX NOBLE MIDSTREAM PARTNERS LP 2020-01-13 26.58 541,569 54 1.17 0.36 0.35
88 OR OSISKO GOLD ROYALTIES LTD 2020-01-13 9.14 473,719 348 1.16 0.37 -0.25
89 WIFI BOINGO WIRELESS INC. COMMON S 2020-01-13 11.66 1,021,324 18,636 1.15 0.56 0.67
90 G GENPACT LTD 2020-01-13 43.71 822,238 4 1.13 0.19 0.22
91 NKTR NEKTAR THERAPEUTIC SYSTS 2020-01-13 27.40 6,360,517 12,254 1.11 0.68 0.48
92 PRGS PROGRESS SOFTWARE CORP 2020-01-13 44.21 259,765 387 1.01 0.31 0.87
93 XLRN ACCELERON PHARMA INC. COMMON S 2020-01-13 53.48 406,192 3 0.91 0.42 1.10
94 TACO LEVY ACQUISITION CORP. COMMON 2020-01-13 7.43 774,349 1,034 0.85 0.35 -0.29
95 PCRX PACIRA PHARMACEUTICALS 2020-01-13 42.85 445,783 44 0.82 0.35 0.45
96 TGT TARGET CORP 2020-01-13 123.87 3,597,608 54,488 0.61 0.31 -0.86
97 KRNY KEARNY FINANCIAL CORP 2020-01-13 13.33 312,459 2 0.60 0.16 0.01
98 FAST FASTENAL COMPANY 2020-01-13 36.59 3,148,086 2,874 0.59 0.77 0.26
99 NFG NATIONAL FUEL GAS CO 2020-01-13 44.84 614,272 28 0.58 0.18 -0.09
100 NJR NEW JERSEY RESOURCES CP 2020-01-13 43.22 533,026 11 0.56 0.17 0.40

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.