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 December 25, 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 KPTI KARYOPHARM THERAPEUTICS INC. C 2018-12-24 8.28 229,827 31 2.37 0.64 0.08
2 DBVT DBV TECHNOLOGIES S.A. AMERICAN 2018-12-24 5.78 1,291,678 842 1.78 1.02 -0.92
3 GUSH DIREXION DAILY S&P OIL GAS EXP 2018-12-24 6.21 4,167,958 2,977 1.74 0.92 -0.85
4 DRIP DIREXION DAILY S&P OIL GAS EXP 2018-12-24 25.44 2,249,523 1,567 1.71 0.90 3.21
5 IMMU IMMUNOMEDICS INC 2018-12-24 14.78 1,773,984 1,437 1.61 0.56 -0.26
6 XON INTREXON CORPORATION 2018-12-24 7.04 989,651 1,292 1.39 0.74 0.27
7 EOLS EVOLUS INC. COMMON STOCK 2018-12-24 10.95 243,810 37 1.36 1.04 0.38
8 ERX DIREXION SHRS ENRGY BULL 2018-12-24 12.78 5,671,018 4,592 1.33 0.65 -1.72
9 WTI W&T OFFSHORE INC 2018-12-24 3.70 2,321,251 177 1.23 0.73 -0.07
10 TNA DIREXION SHRS SML BLL 3X 2018-12-24 35.43 5,296,143 7,683 1.18 0.52 -2.09
11 TZA DIREXION SHRS SML CAP 3X 2018-12-24 18.62 22,411,976 25,868 1.13 0.50 0.99
12 OAS OASIS PETROLEUM INC. 2018-12-24 4.74 7,277,791 11,157 1.13 0.51 -0.29
13 SQQQ PROSHARES TRUST ULTRAPRO SHORT 2018-12-24 21.35 45,156,174 33,762 1.12 0.64 1.45
14 DUST DIREXION DAILY GOLD MINERS B 2018-12-24 23.19 1,993,579 4,503 1.11 0.74 -2.32
15 FAS DIREXION DF BULL 3X 2018-12-24 37.55 4,006,319 5,982 1.10 0.49 -2.99
16 HCLP HI CRUSH PARTNERS LP 2018-12-24 3.27 1,352,216 1,565 1.09 0.60 -0.01
17 BPT BP PRUDHOE BAY ROYAL TR 2018-12-24 17.00 411,512 715 1.09 0.56 -1.37
18 UPRO PROSHARES ULTRAPRO SP 500 2018-12-24 29.00 7,791,067 3,968 1.06 1.21 -2.48
19 FAZ DIREXION DF BEAR 3X 2018-12-24 16.62 8,664,055 4,673 1.00 0.48 1.14
20 AERI AERIE PHARMACEUTICALS INC. CO 2018-12-24 33.31 256,435 18 0.98 0.43 0.31
21 SPXS DIREXION DAILY S&P 500 BEAR 3X 2018-12-24 38.16 8,727,336 3,876 0.97 0.48 2.78
22 NE NOBLE CORP 2018-12-24 2.37 3,203,486 3,117 0.97 0.57 -0.18
23 SDOW PROSHARES ULTRAPRO SHORT DOW30 2018-12-24 23.89 8,475,088 6,906 0.96 0.50 1.76
24 RIG TRANSOCEAN LTD 2018-12-24 6.34 9,062,795 9,635 0.94 0.47 -0.17
25 SPXU PROSHARES ULTRAPRO SHORT SP 50 2018-12-24 57.55 5,256,204 2,428 0.93 1.47 4.15
26 CRZO CARRIZO OIL & GAS INC 2018-12-24 9.88 1,479,263 296 0.93 0.58 -0.29
27 GPOR GULFPORT ENERGY 2018-12-24 6.30 2,786,409 870 0.92 0.55 -0.39
28 BSMX GRUPO FINANCIERO SANTANDER MXI 2018-12-24 6.06 500,012 1 0.91 0.35 0.02
29 CPE CALLON PETROLEUM CO 2018-12-24 5.71 2,933,594 1,066 0.87 0.45 -0.42
30 DIG PROSHARES ULT OIL & GAS 2018-12-24 20.85 242,658 44 0.85 0.44 -1.81
31 SLCA US SILICA HOLDINGS INC 2018-12-24 9.92 1,523,429 691 0.83 0.52 -0.32
32 VNE VEONEER INC 2018-12-24 23.66 287,104 9 0.81 0.56 -0.62
33 HES HESS CORP 2018-12-24 36.43 7,428,943 4,458 0.81 0.38 -5.06
34 DO DIAMOND OFFSHRE DRILLING 2018-12-24 9.12 1,211,780 778 0.78 0.48 -0.08
35 SSO PROSHARES ULTRA S&P 500 2018-12-24 81.81 3,441,557 1,542 0.78 0.33 -4.78
36 MTDR MATADOR RESOURCES COMPANY 2018-12-24 14.12 1,167,139 56 0.77 0.44 -0.64
37 JD JD.COM INC. AMERICAN DEPOSITA 2018-12-24 19.75 28,036,099 66,347 0.75 0.44 -1.33
38 AM AMERICAN GREETINGS CP A 2018-12-24 20.56 440,601 67 0.74 0.33 -1.32
39 MRO MARATHON OIL CORP 2018-12-24 12.66 7,143,663 4,648 0.73 0.42 -0.79
40 OZK BANK OZK COMMON STOCK 2018-12-24 21.23 971,277 394 0.73 0.54 -0.44
41 XES SPDR S&P OILGAS EQUP ETF 2018-12-24 8.33 1,275,906 50 0.72 0.34 -0.25
42 QID PROSHRS ULTSHRT QQQ ETF 2018-12-24 55.66 2,751,354 1,614 0.72 1.45 2.58
43 PE PARSLEY ENERGY INC 2018-12-24 14.51 4,411,923 425 0.72 0.42 -0.37
44 SNX SYNNEX 2018-12-24 73.92 274,894 18 0.71 0.40 -2.07
45 DVN DEVON ENERGY CORP 2018-12-24 20.98 4,793,168 4,948 0.71 0.39 -0.93
46 WWE WORLD WRESTLING ENTMT 2018-12-24 66.77 732,142 372 0.70 0.39 -2.96
47 APTS PREFERRED APARTMENT COMMUNITIE 2018-12-24 13.24 286,609 17 0.70 0.33 -0.78
48 NFX NEWFIELD EXPLORATION 2018-12-24 12.92 2,430,256 164 0.70 0.46 -0.64
49 FCX FREEPORT-MCMORAN C & G 2018-12-24 9.78 9,723,874 34,778 0.70 0.44 -0.27
50 AXL AMERICAN AXLE & MANUFACT 2018-12-24 10.35 924,216 463 0.69 0.50 -0.26
51 QLD PROSHARES ULTRA QQQ 2018-12-24 58.52 2,602,517 626 0.69 0.44 -2.97
52 WPX WPX ENERGY INC 2018-12-24 10.10 5,199,261 1,722 0.68 0.42 -0.55
53 PENN PENN NATIONAL GAMING INC 2018-12-24 17.68 1,149,404 114 0.68 0.40 -0.26
54 MUR MURPHY OIL CORP 2018-12-24 22.16 1,004,886 420 0.64 0.38 -1.25
55 CMC COMMERCIAL METALS CO 2018-12-24 15.25 473,240 19 0.63 0.37 -0.52
56 TEN TENNECO INC 2018-12-24 26.29 326,279 264 0.63 0.36 -0.48
57 TRGP TARGA RESOURCES 2018-12-24 34.11 1,817,825 878 0.63 0.30 -2.11
58 HA HAWAIIAN HOLDINGS INC 2018-12-24 25.04 311,299 276 0.62 0.39 -0.71
59 EOG EOG RESOURCES INC 2018-12-24 82.86 2,734,817 2,727 0.62 0.30 -4.40
60 CLB CORE LABORATORIES N.V. 2018-12-24 57.17 401,275 131 0.62 0.34 -1.67
61 HAL HALLIBURTON CO 2018-12-24 25.14 8,495,966 19,697 0.61 0.29 -0.71
62 KBH KB HOME 2018-12-24 18.65 726,465 2,079 0.61 0.42 -0.14
63 AX AXOS FINANCIAL INC 2018-12-24 24.43 468,238 253 0.61 0.37 -0.32
64 WAB WESTINGHOUSE AIR BRAKE 2018-12-24 66.28 556,933 520 0.61 0.31 -1.79
65 GBX GREENBRIER COMPANIES INC 2018-12-24 37.68 297,808 41 0.61 0.33 -0.42
66 ET EXACTTARGET INC 2018-12-24 11.80 13,865,639 16,845 0.60 0.39 -0.44
67 XEC CIMAREX ENERGY 2018-12-24 57.32 926,096 288 0.60 0.36 -3.04
68 LVS LAS VEGAS SANDS CORP 2018-12-24 48.44 2,384,562 9,179 0.60 0.32 -0.07
69 OIH OIL SERVICE HOLDRS TR 2018-12-24 13.32 5,716,218 14,947 0.60 0.29 -0.33
70 MT ARCELORMITTAL ADS 2018-12-24 20.08 1,129,736 1,421 0.58 0.36 -0.47
71 ATI ALLEGHENY TECHNOLOGIES 2018-12-24 21.21 649,593 140 0.58 0.37 -0.53
72 XOP SPDR S&P OILGAS EPL ETF 2018-12-24 24.12 12,850,500 118,770 0.57 0.30 -1.24
73 CXO CONCHO RESOURCES INC 2018-12-24 94.90 1,037,829 493 0.57 0.36 -4.95
74 PII POLARIS INDUSTRIES INC 2018-12-24 72.70 378,881 249 0.56 0.37 0.36
75 TCBI TEXAS CAPITAL BANCSHARES 2018-12-24 48.49 436,997 20 0.56 0.30 -1.33
76 SLB SCHLUMBERGER LTD 2018-12-24 35.19 14,001,651 21,062 0.56 0.25 -0.51
77 TRN TRINITY INDUSTRIES INC 2018-12-24 19.40 1,119,179 1,421 0.55 0.37 -0.34
78 C CITIGROUP INC 2018-12-24 49.26 21,969,788 64,338 0.55 0.23 -0.98
79 CELG CELGENE CORP 2018-12-24 59.21 4,885,959 13,171 0.54 0.30 -1.71
80 F FORD MOTOR CO 2018-12-24 7.63 38,693,329 68,400 0.54 0.27 -0.42
81 WRK WESTROCK CO 2018-12-24 35.24 1,583,686 270 0.54 0.28 -1.70
82 MS MORGAN STANLEY 2018-12-24 37.01 11,444,326 31,270 0.53 0.27 -0.67
83 NSC NORFOLK SOUTHERN CORP 2018-12-24 139.79 1,057,361 3,377 0.53 0.26 -4.59
84 HP HELMERICH & PAYNE INC 2018-12-24 44.95 1,004,248 2,383 0.52 0.33 -1.22
85 GS GOLDMAN SACHS GROUP INC 2018-12-24 156.35 3,780,032 40,762 0.52 0.25 -3.70
86 BX BLACKSTONE GROUP LP 2018-12-24 28.98 5,886,949 6,075 0.52 0.26 0.47
87 AL ALCAN INC 2018-12-24 28.73 838,114 208 0.52 0.25 -0.94
88 IVZ INVESCO LTD 2018-12-24 15.71 2,785,699 512 0.51 0.28 -0.29
89 BA BOEING CO THE 2018-12-24 294.16 3,435,091 25,773 0.51 0.31 -10.39
90 GMLP GOLAR LNG PARTNERS LP COMMON U 2018-12-24 10.44 272,768 122 0.51 0.37 -0.14
91 LEN LENNAR CORP CL A 2018-12-24 38.06 2,393,098 2,598 0.51 0.32 -0.90
92 RF REGIONS FINANCIAL CORP. 2018-12-24 12.57 7,330,064 2,549 0.51 0.26 -0.29
93 VLO VALERO ENERGY CORP 2018-12-24 68.94 3,264,520 4,283 0.50 0.29 -2.70
94 JEF JEFFERIES GROUP INC 2018-12-24 16.39 1,225,746 143 0.50 0.28 -0.40
95 AER AERCAP HOLDINGS N.V. 2018-12-24 36.86 1,418,130 1,147 0.50 0.19 -2.32
96 COP CONOCOPHILLIPS 2018-12-24 57.01 3,768,911 4,824 0.50 0.29 -2.79
97 MHK MOHAWK INDUSTRIES INC 2018-12-24 111.31 540,601 411 0.50 0.41 -1.90
98 STZ CONSTELLATION BRANDS INC 2018-12-24 156.95 1,525,231 5,311 0.49 0.22 -5.23
99 SF STIFEL FINANCIAL CORP 2018-12-24 39.08 308,968 38 0.48 0.28 0.06
100 LNC LINCOLN NATIONAL CORP 2018-12-24 48.79 1,645,519 255 0.48 0.28 -0.55

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.