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 May 4, 2018. You must subscribe to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 DRNA DICERNA PHARMACEUTICALS INC. 2018-05-04 13.61 308,745 18 1.63 0.75 -0.41
2 TGS TRANS DE GAS DEL SUR SA ADR 2018-05-04 16.89 359,056 50 1.54 0.36 -0.81
3 PGNX PROGENICS PHARM INC 2018-05-04 6.81 696,264 376 1.13 0.55 0.15
4 HZN HORIZON GLOBAL CORP 2018-05-04 5.90 1,257,243 524 0.95 0.62 -0.10
5 ABR ARBOR REALTY TRUST 2018-05-04 9.16 1,996,478 85 0.84 0.16 0.38
6 AYX ALTERYX INC 2018-05-04 32.69 1,162,784 172 0.84 0.52 -1.09
7 PETS PETMED EXPRESS 2018-05-04 34.30 1,037,053 1,901 0.76 0.54 0.32
8 DF DEAN FOODS 2018-05-04 8.40 1,042,474 1,822 0.64 0.40 0.23
9 HPP HUDSON PACIFIC PROPERTIES 2018-05-04 33.95 947,028 1 0.55 0.17 0.74
10 CTSH COGNIZANT TECH SOL CP A 2018-05-04 82.17 3,740,450 10,606 0.42 0.16 0.81
11 PTLA PORTOLA PHARMACEUTICALS INC. 2018-05-03 33.78 1,506,529 3,161 2.58 0.67 -0.82
12 AREX APPROACH RESOURCES INC 2018-05-03 2.60 500,714 26 2.49 0.62 -0.20
13 AMRN AMARIN CORP PLC ADS 2018-05-03 3.06 2,669,615 1,992 1.66 0.42 0.17
14 ESPR ESPERION THERAPEUTICS INC. CO 2018-05-03 36.93 14,841,172 20,503 1.33 0.72 -8.82
15 MDCA MDC PARTNERS INC A 2018-05-03 7.05 267,921 16 1.19 0.45 -0.10
16 NMRK NEWMARK GROUP INC 2018-05-03 14.80 331,795 14 1.17 0.28 -0.40
17 CWH COMMONWEALTH REIT 2018-05-03 26.11 1,302,130 2,350 0.93 0.42 -0.80
18 CCS COMCAST CORP 6.625 NT 56 2018-05-03 29.60 359,207 10 0.85 0.30 -0.40
19 MED MEDIFAST INC 2018-05-03 99.34 204,263 786 0.83 0.42 0.01
20 VIRT VIRTU FINANCIAL INC. CLASS A S 2018-05-03 35.95 893,857 931 0.79 0.44 -0.30
21 BGS B&G FOODS INC CL A 2018-05-03 22.55 2,102,909 3,944 0.64 0.39 0.40
22 SJI SOUTH JERSEY INDUSTRIES 2018-05-03 30.97 636,588 2 0.60 0.22 0.01
23 CTRE CARETRUST REIT INC 2018-05-03 13.60 370,150 10 0.59 0.21 0.12
24 WING WINGSTOP INC. COMMON STOCK 2018-05-03 49.26 980,481 1,723 0.56 0.34 1.06
25 SRCL STERICYCLE INC 2018-05-03 59.08 1,321,951 740 0.55 0.31 -0.34
26 VNO VORNADO REALTY TRUST 2018-05-03 69.39 604,868 534 0.54 0.28 0.08
27 EE EL PASO ELECTRIC CO 2018-05-03 54.25 2,093,166 98 0.49 0.17 3.40
28 NXPI NXP SEMICONDUCTORS 2018-05-03 92.36 31,445,348 194,198 0.46 0.17 -10.36
29 MSI MOTOROLA SOLUTIONS INC 2018-05-03 107.69 1,828,818 1,504 0.34 0.18 0.06
30 EPP ISHARES MSCI PAC EXJAPAN 2018-05-03 47.64 1,171,560 15 0.20 0.12 0.17
31 BOLD BOLD ENERGY INC COMMON STOCK 2018-05-02 36.46 224,627 69 1.87 0.60 -0.19
32 DEA EASTERLY GOVERNMENT PROPERTIES 2018-05-02 20.99 465,347 6 1.79 0.15 0.14
33 OSUR ORASURE TECHNOLOGIES INC 2018-05-02 17.80 1,197,127 1,174 1.18 0.57 0.06
34 OLED UNIVERSAL DISPLAY CORPORATION 2018-05-02 91.80 1,289,132 5,848 0.93 0.52 2.05
35 GMED GLOBUS MEDICAL 2018-05-02 49.65 2,089,928 7,587 0.91 0.26 -0.02
36 TILE INTERFACE INC 2018-05-02 22.60 636,133 5 0.78 0.25 0.75
37 QRVO QORVO INC. COMMON STOCK X 2018-05-02 74.24 3,542,570 23,258 0.62 0.35 2.44
38 SUN SUNOCO INC 2018-05-02 27.59 453,268 283 0.53 0.20 -0.08
39 AAON AAON INC 2018-05-02 33.80 210,558 135 0.45 0.25 -0.50
40 MTGE AMERICAN CAPITAL MORTGAGE INVE 2018-05-02 17.95 375,545 4 0.44 0.16 -0.20
41 LDOS LEIDOS HOLDINGS INC 2018-05-02 62.04 1,429,065 2,115 0.38 0.20 -1.44
42 KHC THE KRAFT HEINZ COMPANY COMMON 2018-05-02 54.20 8,821,126 20,017 0.32 0.16 -1.50
43 JNCE JNCE 2018-05-01 20.89 246,247 65 1.64 0.62 0.30
44 TRUP TRUPANION INC 2018-05-01 27.58 538,017 856 0.91 0.41 1.30
45 PVG PENN VIRGINIA GP HLDGS 2018-05-01 6.86 1,159,110 1,428 0.80 0.62 0.13
46 MB MINDBODY INC CLASS A 2018-05-01 39.30 466,455 8 0.73 0.38 -0.35
47 IAC IAC/INTERACTIVECORP COMMON STO 2018-05-01 133.33 5,524,958 12,690 0.64 0.36 -28.81
48 LPLA LPL INVESTMENT HOLDINGS 2018-05-01 60.92 1,095,547 2,068 0.55 0.25 0.35
49 REG REGENCY CENTERS CORP 2018-05-01 59.26 892,999 1 0.54 0.20 0.41
50 KPTI KARYOPHARM THERAPEUTICS INC. C 2018-04-30 13.08 1,720,727 1,821 2.11 0.55 -2.07
51 SNAP SNAP INC 2018-04-30 14.33 21,228,181 110,472 1.54 0.69 0.10
52 RCII RENT A CENTER INC 2018-04-30 10.11 1,387,562 3,983 1.35 0.44 -0.20
53 GRUB GRUBHUB INC 2018-04-30 101.14 2,709,287 18,113 1.09 0.41 1.77
54 GOGO GOGO INC. COMMON STOCK 2018-04-30 9.42 630,569 237 1.04 0.39 -0.06
55 STX SEAGATE TECHNOLOGY 2018-04-30 57.89 4,930,038 35,794 0.87 0.36 -1.63
56 LXP LEXINGTON REALTY TRUST 2018-04-30 8.04 1,078,856 8 0.67 0.17 -0.03
57 CLR CONTINENTAL RESOURCES INC. 2018-04-30 66.06 1,453,538 936 0.65 0.36 0.89
58 GRMN GARMIN LTD 2018-04-30 58.67 898,381 1,504 0.62 0.18 -0.59
59 SFLY SHUTTERFLY INC 2018-04-30 80.92 1,331,100 3,671 0.62 0.36 -0.39
60 SWKS SKYWORKS SOLUTIONS INC 2018-04-30 86.76 2,192,478 4,839 0.61 0.29 -0.32
61 DVN DEVON ENERGY CORP 2018-04-30 36.33 6,275,373 27,844 0.57 0.36 0.58
62 NGHC NATIONAL GENERAL HOLDINGS CORP 2018-04-30 25.77 382,098 1 0.57 0.27 0.04
63 RACE DATA RACE INC 2018-04-30 122.68 295,675 1,180 0.56 0.25 0.69
64 PXD PIONEER NATURAL RESCS CO 2018-04-30 201.55 1,651,740 2,941 0.53 0.30 2.26
65 IDTI INTEGRATED DEVICE TECH 2018-04-30 27.83 3,882,014 3,537 0.52 0.35 -1.02
66 DEI DOUGLAS EMMETT INC. 2018-04-30 37.27 647,139 1 0.49 0.15 -0.30
67 CVLT COMMVAULT SYSTEMS INC 2018-04-30 69.95 780,543 250 0.48 0.26 0.55
68 HFC HOLLYFRONTIER 2018-04-30 60.69 3,439,343 1,375 0.48 0.31 0.25
69 CLX CLOROX CO THE 2018-04-30 117.20 1,988,559 6,363 0.45 0.20 -1.11
70 YUM YUM! BRANDS INC 2018-04-30 87.10 3,467,045 1,979 0.41 0.16 0.05
71 WGL WGL HOLDINGS INC 2018-04-30 85.10 626,874 30 0.41 0.07 -0.38
72 AKAO ACHAOGEN INC. COMMON STOCK 2018-04-27 13.09 1,243,796 6,595 1.42 0.60 0.17
73 AMGP ANTERO MIDSTREAM GP LP 2018-04-27 17.31 410,431 1 1.33 0.26 -0.07
74 MDR MCDERMOTT INTERNAT INC 2018-04-27 6.89 24,491,517 12,871 1.12 0.47 -0.17
75 PLNT PLANET FITNESS INC 2018-04-27 40.50 664,986 492 0.60 0.33 0.15
76 EXAS EXACT SCIENCES CORP 2018-04-26 46.60 3,586,870 25,997 1.04 0.56 1.33
77 YRCW YRC WORLDWIDE INC 2018-04-26 8.43 1,442,084 12,401 0.97 0.57 -0.25
78 TLK P T TELEKOM INDONESIA 2018-04-26 26.83 394,822 50 0.89 0.21 -0.41
79 MD MEDNAX INC 2018-04-26 46.52 2,719,693 1,785 0.79 0.35 -6.17
80 CZR CAESARS ENTERTAINMENT CORP 2018-04-26 11.40 8,924,564 12,363 0.69 0.31 -0.10
81 MWA MUELLER WATER PRODUCTS SER A 2018-04-26 9.94 585,863 36 0.60 0.25 -0.10
82 MGLN MAGELLAN HEALTH SERVICES 2018-04-26 81.55 1,082,985 320 0.50 0.34 -11.15
83 ARNC ARCONIC INC 2018-04-26 22.24 4,747,866 23,667 0.44 0.32 0.09
84 LYB LYONDELLBASELL INDUSTRIES NV 2018-04-26 106.49 2,038,336 8,448 0.41 0.23 1.10
85 MPLX MPLX LP 2018-04-26 33.87 2,244,454 385 0.33 0.24 -0.02
86 KKR KKR & CO LP 2018-04-25 20.75 1,957,124 7,191 0.62 0.22 -0.40
87 QRTEA LIBERTY INTERACTIVE QVC GROUP 2018-04-25 23.71 2,667,895 30 0.46 0.32 0.07
88 ELGX ENDOLOGIX INC 2018-04-24 4.18 361,332 3 1.41 0.71 0.04
89 CRR CARBO CERAMICS INC 2018-04-24 7.96 311,890 679 0.94 0.74 -0.16
90 UBSI UNITED BANKSHARES INC WV 2018-04-24 35.30 368,883 12 0.53 0.24 0.35
91 UMBF UMB FINANCIAL CORP 2018-04-24 76.59 420,435 90 0.34 0.24 0.39
92 NOC NORTHROP GRUMMAN CORP 2018-04-24 341.52 1,880,090 9,546 0.30 0.18 -14.60
93 TWTR TWITTER INC 2018-04-23 31.22 29,267,823 90,920 1.27 0.50 -0.69
94 EEQ ENBRIDGE ENERGY MGMT LLC 2018-04-23 9.87 736,217 10 1.22 0.35 0.16
95 WFT WEATHERFORD INTERNATL 2018-04-23 2.59 26,760,271 14,414 1.19 0.57 0.02
96 TEP TALLGRASS ENERGY PARTNERS LP 2018-04-23 45.12 255,127 46 0.92 0.30 0.29
97 HOG HARLEY-DAVIDSON INC 2018-04-23 41.01 3,628,218 28,377 0.89 0.26 -0.03
98 YNDX YANDEX N.V. CLASS A ORDINARY S 2018-04-23 34.07 6,256,017 7,484 0.88 0.39 0.35
99 EW EDWARDS LIFE SCIENCES 2018-04-23 137.19 1,611,274 12,444 0.79 0.24 0.10
100 RRC RANGE RESOURCES CORP 2018-04-23 13.69 5,757,900 4,202 0.71 0.45 0.00

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.