Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Historical Volatility / Implied Volatility Report Date:

Minimum Price     Min Option Vol     Report Type     Min Implied Vol DATA IS DELAYED
   

# Stock Name  Stock
Price
 Stock
Volume
 Option
Volume
 Implied
Vol
 Historical
Vol
(IV + HV)
IV
High/Low
Change %
1 HTHT CHINA LODGING GROUP ADR 43.17 1,942,998 246 0.42 1.50 4.62 -3.50 -8.1%
2 UPRO PROSHARES ULTRAPRO SP 500 51.29 5,206,607 3,468 0.33 1.19 4.57 +3.40 +6.6%
3 TLRY TILRAY INC. CLASS 2 COMMON STO 63.38 702,172 7,950 0.43 1.42 4.30 -15.70 -24.8%
4 ALT ISHARES DIVERSIFIED ALTERNAT 3.08 817,933 483 1.15 3.74 4.26 -0.46 -14.9%
5 TQQQ PROSHARES TRUST ULTRAPRO QQQ 60.57 18,823,842 31,888 0.44 1.27 3.91 +7.28 +12.0%
6 HEAR HEARUSA INC. COMMON STOCK 12.38 941,774 1,213 0.72 1.95 3.70 -1.79 -14.5%
7 HLF HERBALIFE LTD 52.86 1,621,253 3,481 0.31 0.74 3.42 -3.08 -5.8%
8 TREX TREX CO INC 66.70 1,275,299 1,178 0.35 0.80 3.25 +10.84 +16.3%
9 CNC CENTENE CORP 53.37 6,358,029 6,894 0.34 0.73 3.14 -7.93 -14.9%
10 AMRN AMARIN CORP PLC ADS 20.51 4,548,706 13,835 0.80 1.60 2.99 -3.29 -16.0%
11 PDD CITIGROUP GL MKTS DJIA 23.51 12,461,542 9,494 0.45 0.90 2.98 -2.21 -9.4%
12 NBEV NEW AGE BEVERAGES CORPORATION 5.09 5,148,888 5,195 0.82 1.58 2.94 +1.60 +31.4%
13 NVRO NEVRO CORP 62.86 420,327 268 0.41 0.75 2.84 +5.52 +8.8%
14 PCG PG&E CORP 18.47 9,973,533 27,606 0.68 1.24 2.83 +6.43 +34.8%
15 OMER OMEROS CORP 18.10 458,370 1,890 0.53 0.93 2.76 +1.14 +6.3%
16 CGC CAPITAL GOLD CORPORATION 43.38 3,090,995 32,467 0.47 0.80 2.69 +5.32 +12.3%
17 MED MEDIFAST INC 127.29 276,215 326 0.37 0.62 2.68 +30.08 +23.6%
18 NKTR NEKTAR THERAPEUTIC SYSTS 35.29 1,719,689 1,442 0.47 0.80 2.68 -5.24 -14.8%
19 YELP YELP INC 35.68 1,087,669 2,808 0.31 0.52 2.66 +3.84 +10.8%
20 XPER XPER 24.53 721,464 214 0.33 0.55 2.65 +1.31 +5.3%
21 DY DYCOM INDUSTRIES INC 47.92 466,353 314 0.39 0.63 2.62 +3.43 +7.2%
22 BIIB BIOGEN IDEC INC 231.40 3,903,602 25,266 0.30 0.49 2.62 +12.68 +5.5%
23 SQ SQUARE INC 77.05 10,077,472 82,291 0.36 0.57 2.61 -7.26 -9.4%
24 STMP STAMPS.COM INC 80.37 591,390 2,508 0.60 0.97 2.60 -4.76 -5.9%
25 BILI BILIBILI INC. AMERICAN DEPOSIT 18.08 21,233,111 5,677 0.45 0.71 2.60 -1.37 -7.6%
 

Try the new volatility screener

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.