Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 December 21, 2017. You must subscribe to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 DERM DERMIRA INC. COMMON STOCK W 2017-12-21 28.89 411,677 142 1.31 0.43 1.02
2 OEC ORION ENGINEERED CARBONS S.A. 2017-12-21 24.45 202,459 17 0.95 0.29 -0.05
3 PNNT PENNANTPARK INVESTMENT CORP. 2017-12-21 7.17 568,727 14 0.85 0.14 -0.02
4 NS NUSTAR ENERGY LP 2017-12-21 29.75 302,613 49 0.58 0.26 -0.03
5 VTV VANGUARD VALUE ETF 2017-12-21 106.45 1,128,748 1 0.15 0.07 -0.31
6 RADA RADA ELECTRONIC INDS LTD 2017-12-20 3.52 371,568 64 1.81 0.57 -0.07
7 ADXS ADVAXIS INC 2017-12-20 3.40 2,145,489 1,640 1.75 0.62 0.37
8 BWP BOARDWALK PIPELINE PRTNR 2017-12-20 13.74 1,206,481 1,715 0.36 0.21 0.06
9 CTMX CYTOMX THERAPEUTICS INC. COMMO 2017-12-19 21.84 365,261 7 1.16 0.56 -0.24
10 SHO SUNSTONE HOTEL INVESTORS 2017-12-19 17.13 2,261,351 54 0.69 0.19 -0.31
11 TTEK TETRA TECH INC 2017-12-19 47.45 367,361 7 0.67 0.24 -1.35
12 GNMK GENMARK DIAGNOSTICS 2017-12-18 4.23 295,542 4 1.43 0.70 -0.01
13 BBBY BED BATH & BEYOND INC 2017-12-18 23.61 5,145,366 14,801 0.96 0.38 0.99
14 BB BLACKBERRY LIMITED COMMON STOC 2017-12-18 10.94 6,164,831 19,386 0.68 0.23 0.10
15 JRJC CHINA FINANCE ONLINE ADS 2017-12-15 2.34 452,919 10 2.31 0.62 0.16
16 SEAC SEACHANGE INTERNAT INC 2017-12-15 3.85 1,025,886 22 1.09 0.39 0.12
17 OPK OPKO HEALTH INC 2017-12-15 4.98 6,274,242 8,081 0.93 0.49 0.13
18 OMN OMNOVA SOLUTIONS INC 2017-12-15 9.90 292,533 9 0.90 0.36 0.10
19 UMPQ UMPQUA HOLDINGS CORP 2017-12-15 21.07 5,141,782 20 0.67 0.22 0.59
20 TWO TWO HARBORS INVESTMENT 2017-12-15 16.52 6,225,863 399 0.65 0.48 0.29
21 SCHE SCHWAB EMERGING MARKETS EQUITY 2017-12-15 27.58 699,725 13 0.31 0.12 0.10
22 ACRS ACLARIS THERAPEUTICS INC. COMM 2017-12-14 24.72 414,488 136 1.38 0.44 -0.38
23 RPXC RPX CORPORATION COMMON STOCK 2017-12-13 14.23 1,408,623 621 1.18 0.28 1.44
24 LVNTA LIBERTY INTERACTIVE CORPORATIO 2017-12-13 56.94 592,734 17 0.76 0.24 -0.02
25 SMFG SUMITOMO MITSUI FINANCIAL GRP 2017-12-13 8.68 852,954 1 0.44 0.17 0.09
26 AGRX AGILE THERAPEUTICS INC. COMMO 2017-12-12 4.86 300,514 35 2.98 0.94 -0.09
27 AGG BARCLAYS AGGREGATE BOND 2017-12-12 109.10 3,141,925 63 0.22 0.03 -0.05
28 RIGL RIGEL PHARMACEUTICALS 2017-12-11 3.68 1,885,769 136 3.99 0.62 -0.30
29 CLSN CELSION CORP 2017-12-11 2.64 1,184,702 113 3.19 3.21 -0.22
30 PUMP ASANTE SOLUTIONS INC 2017-12-11 18.92 2,247,904 202 2.76 0.41 0.05
31 GLYC GLYCOMIMETICS INC. COMMON STO 2017-12-11 14.32 630,144 793 2.67 0.96 -0.65
32 FSIC FS INVESTMENT CORPORATION 2017-12-11 7.85 2,156,358 315 1.93 0.19 0.05
33 GKOS GLAUKOS CORPORATION 2017-12-11 24.85 2,323,868 227 1.87 0.50 -1.11
34 XRF CHINA RAPID FINANCE LTD 2017-12-11 5.98 810,669 313 1.70 0.84 -0.02
35 NSU NEVSUN RESOURCES LIMITED 2017-12-11 2.22 546,918 116 1.66 0.44 0.04
36 XPER XPER 2017-12-11 20.75 471,769 497 1.62 0.47 0.35
37 POR PORTLAND GENERAL ELEC 2017-12-11 48.83 596,777 11 1.54 0.13 0.15
38 TNP TSAKOS ENERGY NAVIGATION 2017-12-11 3.95 396,643 1 1.50 0.32 0.01
39 EDR EDUCATION REALTY TRUST 2017-12-11 36.00 469,156 1 1.48 0.16 0.00
40 CNHI CNH INDUSTRIAL NV 2017-12-11 13.05 1,409,498 1 1.37 0.21 -0.01
41 AGI ALAMOS GOLD INC 2017-12-11 6.10 2,917,021 39 1.37 0.50 -0.20
42 SAIA SAIA INC 2017-12-11 67.95 223,255 30 1.27 0.29 -0.85
43 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 2017-12-11 21.70 253,108 60 1.17 0.54 0.69
44 GAIN GLADSTONE INVESTMENT CORP. 2017-12-11 11.06 200,085 32 1.14 0.17 -0.03
45 AKAO ACHAOGEN INC. COMMON STOCK 2017-12-11 11.31 765,982 645 1.13 1.12 0.21
46 MGNX MACROGENICS INC. COMMON STOCK 2017-12-11 18.71 287,300 19 1.07 0.51 -0.79
47 IVAC INTEVAC INC 2017-12-11 6.80 911,608 4,031 1.02 0.49 -0.05
48 KIE SPDR KBW INSURANCE ETF 2017-12-11 31.11 487,806 77 0.96 1.11 0.04
49 TVPT TRAVELPORT WORLDWIDE LTD 2017-12-11 13.21 901,583 15 0.92 0.22 0.12
50 KMG KMG CHEMICALS INC 2017-12-11 55.19 372,478 778 0.88 0.34 0.14
51 PAY VERIFONE HOLDINGS INC 2017-12-11 18.19 2,176,381 2,082 0.83 0.24 0.14
52 LGFB LGFB 2017-12-11 29.71 347,714 16 0.82 0.24 -0.24
53 TREE TREE.COM INC 2017-12-11 308.90 249,932 1,694 0.75 0.41 -6.15
54 STAG STAG INDUSTRIAL 2017-12-11 27.91 463,885 31 0.74 0.16 -0.09
55 SMLP SUMMIT MIDSTREAM PARTNERS LP 2017-12-11 20.50 293,485 13 0.72 0.30 0.75
56 NDSN NORDSON CORP 2017-12-11 125.02 333,007 558 0.69 0.22 -2.29
57 LSXMA LIBERTY MEDIA CORP SERIES A LB 2017-12-11 42.63 378,900 16 0.69 0.21 0.29
58 UNVR UNIVAR INC 2017-12-11 29.23 340,799 44 0.69 0.24 0.21
59 RRD R.R. DONNELLEY & SONS CO 2017-12-11 8.96 517,865 126 0.68 0.47 0.07
60 JBL JABIL CIRCUIT INC 2017-12-11 28.40 2,539,062 3,773 0.66 0.25 0.52
61 WTFC WINTRUST FINANCIAL CORP 2017-12-11 82.05 493,661 282 0.63 0.25 -0.72
62 ABM ABM INDUSTRIES INC 2017-12-11 43.78 361,488 65 0.60 0.22 0.45
63 UVV UNIVERSAL CP 2017-12-11 54.55 214,281 30 0.57 0.29 0.30
64 CASY CASEY'S GENERAL STORES 2017-12-11 121.25 791,647 3,226 0.56 0.18 -3.56
65 ORCL ORACLE CORP 2017-12-11 50.47 15,078,969 115,035 0.55 0.18 0.87
66 WCC WESCO INTERNATIONAL INC 2017-12-11 64.10 354,399 665 0.50 0.28 -0.40
67 ADBE ADOBE SYSTEMS INC 2017-12-11 174.31 2,677,426 20,065 0.49 0.21 0.74
68 FOX TWENTY-FIRST CENTURY FOX INC. 2017-12-11 33.27 3,613,310 9,270 0.48 0.24 0.30
69 SAFM SANDERSON FARMS INC 2017-12-11 165.92 607,671 441 0.46 0.23 -4.20
70 HRL HORMEL FOODS CORP 2017-12-11 36.99 1,799,968 1,348 0.45 0.19 -0.25
71 WCN WASTE CONNECTIONS INC 2017-12-11 68.83 633,815 5 0.39 0.44 0.17
72 COST COSTCO WHOLESALE CORP 2017-12-11 188.86 1,869,806 22,600 0.37 0.19 0.79
73 CMCSA COMCAST CORP CL A 2017-12-11 38.44 22,647,003 31,454 0.33 0.71 0.49
74 XLF SPDR FINANCIAL SECTR ETF 2017-12-11 27.94 42,785,704 170,199 0.20 0.13 -0.07
75 EFAV ISHARES MSCI EAFE MIN VOLUME I 2017-12-11 72.62 454,296 3 0.20 0.07 -0.07
76 SYRS SYROS PHARMACEUTICALS INC. COM 2017-12-08 12.37 207,398 742 4.17 0.70 -0.51
77 GBT GLOBAL BLOOD THERAPEUTICS INC. 2017-12-08 45.70 1,475,449 3,549 1.44 0.64 1.85
78 BPMC BLUEPRINT MEDICINES CORPORATIO 2017-12-08 71.86 296,233 119 1.30 0.51 0.30
79 MCF CONTANGO OIL & GAS CO 2017-12-08 3.09 1,939,284 76 1.19 0.75 0.48
80 MGI MONEYGRAM INTL INC 2017-12-08 13.10 301,917 118 1.18 0.33 -0.08
81 JUNO JUNO THERAPEUTICS INC. COMMONS 2017-12-08 58.65 2,299,293 8,314 1.14 0.64 1.92
82 XENT INTERSECT ENT INC. COMMON STOL 2017-12-08 28.60 349,705 261 1.14 0.43 -1.32
83 GLOG GASLOG LTD 2017-12-08 18.40 338,014 25 0.99 0.33 0.20
84 MLPX GLOBAL X MLP & ENERGY INFRASTR 2017-12-08 12.96 684,366 1 0.95 0.16 0.05
85 BGNE BEIGENE LTD. AMERICAN DEPOSITA 2017-12-08 95.98 334,798 248 0.93 0.58 -0.24
86 BLUE BLUEBIRD BIO INC. COMMON STOC 2017-12-08 171.15 717,464 1,996 0.91 0.53 3.25
87 UEPS NET 1 UEPS TECHNOLS INC 2017-12-08 10.91 442,002 1,039 0.88 0.38 -0.31
88 DISCK DISCOVERY COMMS C 2017-12-08 18.40 2,307,562 82 0.79 0.29 0.06
89 OIL BARCLAYS BANK IPATH INDX 2017-12-08 6.14 2,455,594 530 0.68 0.31 0.11
90 WERN WERNER ENTERPRISES INC 2017-12-08 38.90 798,368 16 0.65 0.26 0.70
91 SCG SCANA CORP 2017-12-08 45.78 2,393,082 2,678 0.50 0.24 1.43
92 CR CRANE CO 2017-12-08 86.00 255,263 36 0.36 0.21 -0.77
93 HST HOST HOTELS & RESORTS 2017-12-08 19.84 4,114,808 1,266 0.33 0.20 0.19
94 SKM SK TELECOM CO LTD 2017-12-07 27.99 574,435 3 1.61 0.22 0.11
95 DEA EASTERLY GOVERNMENT PROPERTIES 2017-12-07 20.99 621,065 31 1.55 0.14 0.18
96 BAK BRASKEM PFD CL A ADR 2017-12-07 27.35 419,826 384 1.01 0.34 -0.37
97 GPT GRAMERCY PROPERTY TRUST INC 2017-12-07 27.86 726,884 3 0.90 0.18 0.09
98 UCBI UNITED COMMUNITY BANKS 2017-12-07 28.18 216,508 3 0.80 0.25 -0.02
99 LBTYK LIBERTY GLOBAL INC CL C 2017-12-07 30.35 2,683,792 10 0.75 0.24 0.03
100 ATSG AIR TRANSPORT SERVICES 2017-12-07 23.99 412,620 81 0.66 0.34 0.17

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.