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 5, 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 OIS OIL STATES INTERNATIONAL 2020-05-05 3.22 2,055,189 414 3.67 1.04 -0.04
2 MYOK MYOKARDIA INC. COMMON STOCK 2020-05-05 61.55 360,827 1,496 2.96 0.55 2.46
3 OSG OVERSEAS SHIPHOLDING GRP 2020-05-05 2.28 321,147 278 2.56 0.73 -0.07
4 BRY BERRY PETROLEUM CO CL A 2020-05-05 3.28 468,022 47 2.43 0.88 -0.01
5 BCLI BRAINSTORM CELL 2020-05-05 7.21 603,225 1,459 2.19 0.68 0.64
6 UE URBAN EDGE PROPERTIES 2020-05-05 10.10 1,108,392 8 1.62 0.60 -0.29
7 OFIX ORTHOFIX INTERNAT N.V. 2020-05-05 34.06 202,912 7 1.53 0.47 0.52
8 DLPH DELPHI AUTOMOTIVE PLC 2020-05-05 9.80 3,047,283 247 1.47 0.95 0.31
9 INGN INTROGEN THERAPEUTICS 2020-05-05 52.90 421,681 934 1.43 0.74 2.64
10 ANIK ANIKA THERAPEUTICS INC 2020-05-05 34.07 261,907 10 1.36 0.64 1.12
11 LFVN LIFEVANTAGE CORP 2020-05-05 16.54 235,525 52 1.27 0.58 0.53
12 GPOR GULFPORT ENERGY 2020-05-04 2.27 5,788,055 1,828 3.38 1.51 0.29
13 MYGN MYRIAD GENETICS INC 2020-05-04 15.25 1,298,829 4,165 2.20 1.17 0.45
14 SCOR COMSCORE INC 2020-05-04 3.05 549,376 31 2.20 1.12 0.06
15 STMP STAMPS.COM INC 2020-05-04 159.92 245,347 3,143 1.84 1.14 5.43
16 HAFC HANMI FINANCIAL CORP 2020-05-04 10.02 310,586 7 1.78 0.66 -0.32
17 EURN EURONAV NV 2020-05-04 11.36 3,694,288 42,906 1.54 0.54 0.72
18 ETSY ETSY INC. COMMON STOCK J 2020-05-04 67.69 2,290,633 4,608 1.49 0.66 3.25
19 FG FGL HOLDINGS 2020-05-04 10.19 3,330,869 11 1.42 0.39 -0.08
20 OLED UNIVERSAL DISPLAY CORPORATION 2020-05-04 147.23 425,578 1,446 1.26 0.55 5.88
21 PRDO PERDOCEO EDUCATION CORPORATION 2020-05-04 12.77 338,850 1,902 1.24 0.75 -0.23
22 MTCH MATECH CORP 2020-05-04 77.18 1,878,681 17,177 1.22 0.55 2.54
23 VTIQ VECTOIQ ACQUISITION CORP. COMM 2020-05-04 13.09 889,661 2,222 1.07 0.44 0.09
24 DOC PHYSICIANS REALTY TRUST 2020-05-04 14.71 2,341,191 154 0.47 0.47 0.15
25 HTZ HERTZ GLOBAL HOLDINGS 2020-05-01 3.51 27,734,386 105,169 4.05 1.08 -0.53
26 FLDM FLUIDIGM 2020-05-01 3.37 15,932,644 2,517 3.77 1.37 1.13
27 CHK CHESAPEAKE ENERGY CORP 2020-05-01 14.98 2,435,173 38,157 3.70 5.01 -2.52
28 TGTX MANHATTAN PHARMACEUTICALS INC 2020-05-01 11.26 1,534,864 5,159 2.16 0.83 -0.50
29 PLSE PULSE BIOSCIENCES INC COMMON S 2020-05-01 8.60 338,726 37 2.04 0.85 -2.63
30 BRKL BROOKLINE BANCORP INC 2020-05-01 9.39 787,969 87 1.39 0.44 -0.82
31 SSB SOUTH STATE CORP 2020-05-01 52.95 370,836 6 1.33 0.47 -4.89
32 GLRE GREENLIGHT CAP RE LTD A 2020-05-01 6.12 250,265 119 1.22 0.53 -0.40
33 NFBK NORTHFIELD BANCORP INC 2020-05-01 11.46 228,708 1 1.07 0.43 0.19
34 FFBC FIRST FINANCL BANCORP OH 2020-04-30 15.38 433,196 10 0.96 0.56 -1.00
35 NBR NABORS INDUSTRIES LTD 2020-04-29 13.77 1,359,628 187 2.41 4.26 2.36
36 EIGI ENDURANCE INTERNATIONAL GROUP 2020-04-29 2.76 1,446,097 83 1.91 0.87 -0.14
37 ITI ITERIS INCORPORATED 2020-04-29 4.05 201,682 1 1.83 0.58 0.17
38 PEO PETROLEUM AND RESOURCES 2020-04-29 10.74 297,240 10 1.59 0.53 0.51
39 REPH RECRO PHARMA INC. COMMON STOC 2020-04-28 8.54 301,697 2 4.26 0.68 0.35
40 KOP KOPPERS HOLDINGS INC. 2020-04-28 13.33 399,227 6 1.40 0.85 1.60
41 GBDC GOLUB CAPITAL BDC 2020-04-28 10.57 764,794 4 1.40 0.49 -0.45
42 TCO TAUBMAN CENTERS INC 2020-04-27 38.59 1,330,564 433 1.36 0.59 1.16
43 RM REGIONAL MANAGEMENT CORP 2020-04-27 14.56 253,508 40 1.23 0.71 1.98
44 UNG US NATURAL GAS FUND ETF 2020-04-27 13.26 7,880,826 51,446 0.92 0.40 0.28
45 MDP MEREDITH CORP CL CM 2020-04-24 11.47 1,626,814 778 1.48 0.69 0.12
46 CSWC CAPITAL SOUTHWEST CORP. 2020-04-23 12.22 234,581 5 2.15 0.54 1.61
47 NSIT INSIGHT ENTERPRISES INC 2020-04-23 49.04 218,377 4 0.84 0.48 1.42
48 DJP BARCLAYS IPATH ETN 36 2020-04-23 16.21 272,031 101 0.47 0.19 -0.01
49 FBP FIRST BANCORP PUERTO RICO 2020-04-22 5.14 1,049,065 50 1.68 0.62 0.03
50 AVT AVNET INC 2020-04-22 26.87 431,839 38 1.06 0.51 0.85
51 SCO PROSHARE TR UTRASHT CRD 2020-04-21 54.03 20,367,125 17,141 5.18 1.35 18.54
52 ABEV AMBEV S.A. 2020-04-21 2.23 21,572,585 253 3.94 0.47 -0.01
53 WATT ENERGOUS CORPORATION COMMON ST 2020-04-21 2.67 122,967,158 28,678 2.89 1.23 1.63
54 USO UNITED STATES OIL FD LP 2020-04-21 2.80 992,161,442 4,390,324 2.60 0.68 -0.93
55 USL US 12 MONTH OIL FUND ETF 2020-04-21 10.14 5,030,398 5,522 2.06 0.53 -2.20
56 DBO POWERSHARES DB OIL INDX 2020-04-21 5.31 10,570,566 6,269 1.99 0.42 -0.75
57 SSP E.W. SCRIPPS CO CL A 2020-04-21 6.29 371,888 90 1.65 0.80 -0.52
58 BCS BARCLAYS PLC ADR 2020-04-21 4.26 5,406,531 809 1.63 0.52 -0.18
59 ORAN ORANGE 2020-04-21 12.01 963,385 21 1.54 0.28 -0.42
60 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 2020-04-21 21.45 1,438,229 115 1.47 0.37 0.45
61 CXP COLUMBIA PROPERTY TRUST INC 2020-04-21 11.96 673,684 11 1.17 0.58 -0.43
62 PRO PROS HOLDINGS INC 2020-04-21 26.59 306,184 75 1.08 0.63 -2.32
63 BPFH BOSTON PRIVATE FINCL HLD 2020-04-20 7.04 403,862 1 2.39 0.51 0.07
64 MGY MAGNOLIA OIL & GAS CORP 2020-04-20 3.88 1,878,708 2 2.09 0.64 -0.13
65 SNAP SNAP INC 2020-04-20 12.92 25,726,690 111,092 1.67 0.61 -0.06
66 RCII RENT A CENTER INC 2020-04-20 17.43 654,695 258 1.33 0.55 -0.37
67 BIIB BIOGEN IDEC INC 2020-04-20 339.41 1,618,188 4,687 0.84 0.46 -3.14
68 UGP ULTRAPAR PARTICIPACOES SA ADR 2020-04-17 2.70 1,311,265 9 3.23 1.03 0.03
69 RESI ALTISOURCE RESIDENTIAL CORP 2020-04-17 12.11 429,966 30 2.87 0.46 0.15
70 BSAC BANCO SANTANDER CHILE 2020-04-17 15.44 464,263 1 1.04 0.46 0.33
71 PDM PIEDMONT OFFICE REALTY TR 2020-04-17 17.58 991,264 13 0.96 0.50 0.44
72 PPBI PACIFIC PREMIER BANCORP 2020-04-16 17.13 549,429 11 0.91 0.53 -0.72
73 EE EL PASO ELECTRIC CO 2020-04-16 68.05 395,760 3 0.62 0.17 0.00
74 TUP TUPPERWARE BRANDS CORP 2020-04-14 2.52 4,826,238 3,987 2.37 1.25 0.13
75 COTY COTY INC 2020-04-14 6.29 5,677,582 2,289 2.06 0.81 0.50
76 SHY ISHARES LEHMAN 1-3Y ETF 2020-04-14 86.62 4,589,816 2,162 0.21 0.02 -0.00
77 NNBR NN 2020-04-13 3.12 9,171,459 2,296 4.90 1.06 1.48
78 GCAP GAIN CAPITAL HOLDINGS 2020-04-13 5.94 871,062 125 4.40 0.75 0.15
79 SMMT STRATCOMM MEDIA LTD 2020-04-13 3.28 590,185 11 4.11 0.74 0.61
80 TCRD THL CREDIT 2020-04-13 2.86 259,365 14 3.55 0.87 0.17
81 NEW PUXIN LTD 2020-04-13 4.81 789,297 52 3.44 0.77 0.51
82 OCSL OAKTREE SPECIALTY LENDING CORP 2020-04-13 3.85 1,409,976 32 3.24 0.48 0.05
83 CONN CONN'S INC 2020-04-13 4.53 1,252,504 1,292 3.12 0.94 0.34
84 TBBK BANCORP INC 2020-04-13 6.55 346,172 4 3.02 0.77 -0.36
85 SOGO SOGOU INC 2020-04-13 3.47 708,365 197 2.90 0.46 -0.03
86 ADMS ADVANCED MESSAGING 2020-04-13 3.06 275,225 32 2.67 0.99 0.07
87 BTU PEABODY ENERGY CORP 2020-04-13 3.65 2,548,101 793 2.48 0.94 0.31
88 TRTX TPG RE FINANCE TRUST INC 2020-04-13 6.80 4,118,787 2,618 2.36 1.21 0.25
89 IMMR IMMERSION CORP 2020-04-13 5.90 257,807 2 2.36 0.48 -0.22
90 PARR PAR PETROLEUM CORPORATION COMM 2020-04-13 7.85 559,648 20 2.18 0.70 0.53
91 HRI HERC HOLDINGS INC 2020-04-13 21.82 319,587 115 2.07 0.86 -1.75
92 COWN COWEN GROUP INC 2020-04-13 9.24 220,095 70 2.07 0.55 -0.45
93 SBLK STAR BULK CARRIERS CORP 2020-04-13 5.81 253,430 23 1.77 0.57 0.13
94 HXL HEXCEL CORP 2020-04-13 32.37 1,856,971 48 1.52 0.57 -3.05
95 LMNX LUMINEX CORPORATION 2020-04-13 29.55 244,851 24 1.49 0.43 0.59
96 CNMD CONMED CORP 2020-04-13 71.85 688,868 4 1.48 0.61 -0.44
97 ALKS ALKERMES INC 2020-04-13 15.38 852,721 163 1.47 0.52 -0.05
98 WAFD WASHINGTON FEDERAL INC 2020-04-13 26.52 324,277 19 1.37 0.41 -1.43
99 ADSW ADVANCED DISPOSAL SERVICES INC 2020-04-13 32.08 1,829,266 4 1.34 0.19 -0.55
100 MLI MUELLER INDUSTRIES INC 2020-04-13 25.36 325,940 1 1.32 0.57 -0.79

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.