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 2, 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 PER PEROT SYSTEMS CORP 2019-05-02 2.16 556,962 2 1.60 0.38 -0.04
2 NEWM NEW MEDIA INVESTMENT GROUP 2019-05-02 10.28 1,003,900 11 1.20 0.26 -0.35
3 RTRX DESERT GATEWAY INC. COMMON ST 2019-05-02 19.11 478,334 137 0.88 0.45 0.09
4 TEN TENNECO INC 2019-05-02 20.87 853,548 3,752 0.73 0.42 -0.40
5 CNC CENTENE CORP 2019-05-02 51.62 8,081,559 59,065 0.54 0.74 1.89
6 HIIQ HEALTH INSURANCE INNOVATIONS 2019-05-01 21.88 951,907 5,733 1.99 0.73 -1.44
7 DRYS DRYSHIPS INC 2019-05-01 4.08 287,167 10 1.56 0.57 -0.09
8 CTST CANNTRUST HOLDINGS INC 2019-05-01 6.44 6,038,544 17,000 1.41 0.72 -0.32
9 CARA CARA THERAPEUTICS INC. COMMON 2019-05-01 18.94 468,796 2,016 1.23 0.62 -0.14
10 CARS CARS COM INC 2019-05-01 20.38 877,920 5,731 0.96 0.37 -0.43
11 APU AMERIGAS PARTNERS L.P. 2019-05-01 36.06 547,041 45 0.93 0.32 -0.20
12 BPFH BOSTON PRIVATE FINCL HLD 2019-05-01 11.46 1,066,283 6 0.85 0.26 0.01
13 HTGC HERCULES TECHNOL GROWTH CAP. 2019-05-01 12.93 469,649 4 0.85 0.19 -0.06
14 RLGY REALOGY HOLDINGS CORP 2019-05-01 13.11 4,150,305 6,002 0.73 0.43 0.09
15 LION FIDELITY SOUTHERN CORP 2019-05-01 28.87 232,217 4 0.62 0.29 -0.24
16 SLF SUN LIFE FINANCIAL INC 2019-05-01 41.33 552,015 59 0.58 0.18 -0.20
17 BNED BARNES & NOBLE EDUCATION INC 2019-04-30 4.30 378,172 1 3.05 0.75 -0.07
18 TOCA TOCAGEN INC. COMMON STOCK 2019-04-30 9.88 228,146 234 2.21 0.66 -0.44
19 HRTX HERON THERAPEUTICS INC. COMMO 2019-04-30 21.68 1,784,487 3,868 1.51 0.56 -1.05
20 BV BAZAARVOICE INC. COMMON STOCK 2019-04-30 16.04 239,208 12 0.83 0.46 -0.30
21 BCOV BRIGHTCOVE INC. COMMON STOCK 2019-04-30 10.03 369,852 62 0.82 0.30 0.06
22 ROG ROGERS CORP 2019-04-30 167.52 221,743 371 0.65 0.39 2.16
23 AJRD AEROJET ROCKETDYNE HOLDINGS IN 2019-04-30 33.86 676,558 351 0.62 0.39 0.24
24 TSEM TOWER SEMICONDUCTOR LTD 2019-04-30 17.97 200,317 65 0.62 0.46 -0.14
25 BTU PEABODY ENERGY CORP 2019-04-30 28.77 1,039,053 1,722 0.56 0.37 -1.13
26 BG BUNGE LTD 2019-04-30 52.41 2,207,022 522 0.45 0.24 2.29
27 BCRX BIOCRYST PHARMACEUTICALS 2019-04-29 7.51 802,631 1,116 2.44 0.55 -0.18
28 GRPN GROUPON INC. CLASS A COMMON S 2019-04-29 3.53 4,601,022 2,668 1.42 0.44 -0.08
29 OLED UNIVERSAL DISPLAY CORPORATION 2019-04-29 158.41 1,425,410 8,491 1.32 0.59 -9.77
30 YETI YETI HOLDINGS INC 2019-04-29 35.50 1,894,358 6,824 1.31 0.65 0.58
31 FEYE FIREEYE INC. COMMON STOCK 2019-04-29 15.81 4,211,048 11,889 1.04 0.39 -0.25
32 FLEX FLEXTRONICS INTERNAT LTD 2019-04-29 10.80 4,678,123 958 0.89 0.53 0.04
33 WDC WESTERN DIGITAL CORP 2019-04-29 50.47 7,831,366 64,057 0.83 0.46 -0.45
34 CSII CARDIOVASCULAR SYSTEMS 2019-04-29 35.31 337,695 6 0.69 0.45 0.08
35 TAP MOLSON COORS BREWING CLB 2019-04-29 63.88 2,019,814 5,458 0.65 0.31 0.05
36 GEL GENESIS ENERGY (L.P.) 2019-04-29 22.92 260,353 4,840 0.65 0.30 0.12
37 BMO BANK OF MONTREAL 2019-04-29 79.14 432,721 4,647 0.58 0.14 0.56
38 QCOM QUALCOMM INC. 2019-04-29 87.25 17,517,813 85,158 0.58 0.35 0.61
39 NJR NEW JERSEY RESOURCES CP 2019-04-29 49.71 224,142 2 0.52 0.21 0.10
40 UCBI UNITED COMMUNITY BANKS 2019-04-29 28.40 452,044 5 0.51 0.25 0.17
41 HMN HORACE MANN EDUCATORS CP 2019-04-29 38.30 223,729 200 0.51 0.22 0.15
42 HUM HUMANA INC 2019-04-29 256.84 993,332 1,775 0.43 0.26 -1.16
43 NSA NATIONAL STORAGE AFFILIATES TR 2019-04-26 29.06 253,082 5 0.92 0.23 0.42
44 NR NEWPARK RESOURCES INC 2019-04-26 7.06 1,387,076 432 0.88 0.46 -1.46
45 GCP GCP APPLIED TECHNOLOGIES INC 2019-04-26 28.76 368,628 4 0.66 0.32 0.24
46 BXS BANCORPSOUTH INC 2019-04-26 30.45 243,723 1 0.62 0.23 0.53
47 ABB ABB LTD ADR 2019-04-26 20.52 1,304,136 347 0.36 0.20 0.05
48 ANH ANWORTH MTG ASSET CORP 2019-04-25 4.28 927,347 42 1.30 0.16 -0.02
49 MHO M/I HOMES INC 2019-04-25 27.80 395,634 5 0.81 0.33 0.00
50 PINC PREMIER INC. CLASS A COMMON S 2019-04-25 33.05 459,473 462 0.61 0.27 -0.39
51 CERS CERUS CORPORATION 2019-04-23 6.07 636,552 45 0.87 0.43 0.17
52 BRSS GLOBAL BRASS AND COPPER HOLDIN 2019-04-23 43.57 364,307 27 0.82 0.39 0.04
53 CS CREDIT SUISSE GROUP ADS 2019-04-23 13.26 4,751,685 2,283 0.51 0.24 -0.14
54 CCEP COCA-COLA EUROPEAN PARTNERS PL 2019-04-23 52.63 1,192,220 16 0.25 0.17 0.77
55 XLNX XILINX INC 2019-04-22 134.44 1,931,363 8,876 0.71 0.37 -0.51
56 CMG CHIPOTLE MEXICAN GRILL INC. 2019-04-22 701.67 457,728 13,045 0.67 0.37 1.67
57 TRN TRINITY INDUSTRIES INC 2019-04-22 23.59 794,362 458 0.60 0.39 -0.08
58 ANTM ANTHEM INC 2019-04-22 244.00 3,302,223 7,242 0.52 0.28 4.38
59 TMUS T MOBILE US INC 2019-04-22 73.72 1,879,068 2,212 0.50 0.24 -0.03
60 LUV SOUTHWEST AIRLINES CO 2019-04-22 51.71 2,867,789 7,985 0.48 0.28 -0.47
61 CL COLGATE-PALMOLIVE CO 2019-04-22 69.60 3,901,702 3,167 0.44 0.19 0.25
62 KO COCA-COLA CO 2019-04-22 47.40 8,939,198 65,682 0.31 0.17 -0.08
63 TRVG TRVG 2019-04-17 4.05 431,916 105 1.27 0.60 -0.11
64 EHTH EHEALTH INC 2019-04-17 54.41 3,114,316 4,934 0.93 0.55 -11.02
65 CTXS CITRIX SYSTEMS INC 2019-04-17 100.20 1,828,951 1,042 0.39 0.18 -1.57
66 AMRS AMYRIS 2019-04-16 3.95 5,543,768 1,639 1.94 1.12 0.50
67 DGRO ISHARS CORE DIVIDEND GROWTH 2019-04-16 37.68 922,570 24 0.55 0.13 0.08
68 PETX ARATANA THERAPEUTICS INC. COM 2019-04-15 3.60 259,608 25 1.69 0.51 -0.28
69 MGP MGM GROWTH PROPERTIES LLC 2019-04-15 33.04 1,914,916 86 0.63 0.18 0.55
70 OAK OAKTREE CAPITAL GROUP LLC 2019-04-15 50.35 1,535,520 36 0.47 0.20 0.29
71 ALT ISHARES DIVERSIFIED ALTERNAT 2019-04-12 3.18 1,484,123 600 2.83 3.74 -0.22
72 TGS TRANS DE GAS DEL SUR SA ADR 2019-04-12 12.12 272,743 232 2.63 0.54 0.25
73 VSLR VIVINT SOLAR INC 2019-04-12 5.43 514,059 169 1.65 0.57 -0.09
74 BSMX GRUPO FINANCIERO SANTANDER MXI 2019-04-12 8.43 17,702,235 17 1.39 0.37 0.93
75 SBGL SIBANYE GOLD LIMITED AMERICAN 2019-04-12 3.86 3,510,915 206 1.36 0.65 -0.19
76 KMT KENNAMETAL INC 2019-04-12 40.32 543,561 16 0.72 0.35 0.38
77 NLSN NIELSEN HOLDINGS 2019-04-12 26.64 3,269,194 5,842 0.69 0.43 -0.23
78 WPC WP CAREY & CO LLC 2019-04-12 79.37 544,204 38 0.47 0.15 0.51
79 UNH UNITEDHEALTH GROUP INC. 2019-04-12 223.22 13,907,334 72,209 0.47 0.23 -12.20
80 NMR NOMURA HOLDINGS INC ADS 2019-04-11 3.69 238,689 30 1.91 0.24 0.03
81 ESV ENSCO INTERNATIONAL INC 2019-04-11 16.37 7,642,417 621 1.89 1.52 12.40
82 EXPR EXPRESS 2019-04-11 3.94 1,632,062 275 1.84 0.48 -0.18
83 BGCP BGC PARTNERS INC CL A 2019-04-11 5.55 1,259,504 210 1.36 0.56 -0.05
84 EVH EVOLENT HEALTH INC 2019-04-11 13.21 4,262,662 409 0.97 0.48 0.52
85 GVA GRANITE CONSTRUCTION INC 2019-04-11 44.05 225,493 3 0.74 0.37 0.57
86 WTFC WINTRUST FINANCIAL CORP 2019-04-11 73.51 542,756 16 0.51 0.25 0.86
87 FRC FIRST REPUBLIC BANK 2019-04-11 102.56 1,534,049 2,756 0.47 0.24 -0.80
88 PNR PENTAIR INC 2019-04-11 39.98 3,879,385 10,651 0.46 0.48 0.75
89 CHKP CHECK POINT SFTWARE TECH 2019-04-11 125.81 742,311 970 0.42 0.21 0.26
90 ASMB ASSEMBLY BIOSCIENCES INC. COMP 2019-04-10 18.87 344,228 68 2.79 0.62 -1.61
91 BAK BRASKEM PFD CL A ADR 2019-04-10 24.91 498,492 48 1.25 0.39 0.20
92 TELL TELLURIAN INC 2019-04-10 10.06 1,422,697 1,648 1.17 0.57 0.21
93 AMBC AMBAC FINANCIAL GROUP INC. CO 2019-04-10 17.98 305,589 1,222 1.15 0.27 -0.10
94 CDE COEUR D'ALENE MINES CORP. 2019-04-10 4.17 2,690,207 238 1.00 0.49 0.03
95 RTIX RTI BIOLOGICS INC 2019-04-10 5.32 239,126 20 0.85 0.36 0.02
96 IMO IMPERIAL OIL LTD 2019-04-10 29.02 560,143 9 0.78 0.24 0.90
97 BCE BCE INC 2019-04-10 44.91 600,314 11 0.75 0.13 0.26
98 EPP ISHARES MSCI PAC EXJAPAN 2019-04-10 46.90 5,369,908 6 0.34 0.14 0.33
99 KEG KEY ENERGY SERVICES INC 2019-04-09 3.97 432,594 51 2.17 1.03 -0.61
100 AUPH AURINIA PHARMACEUTICALS INC OR 2019-04-09 6.36 762,290 1,790 1.35 0.46 -0.12

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.