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 June 16, 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 MCRB SERES THERAPEUTICS INC. COMMOS 2020-06-16 4.70 438,972 566 4.06 0.81 0.13
2 ZYNE ZYNERBA PHARMACEUTICALS INC. C 2020-06-16 5.49 2,467,553 6,865 3.34 0.81 0.43
3 CYH COMMUNITY HEALTH SYSTEMS 2020-06-16 3.42 1,690,769 114 2.67 1.10 0.14
4 BTAI BIOXCEL THERAPEUTICS INC. COMM 2020-06-16 52.98 304,330 631 2.65 1.27 0.16
5 UCBI UNITED COMMUNITY BANKS 2020-06-16 20.70 542,120 20 2.30 0.60 0.86
6 HRTX HERON THERAPEUTICS INC. COMMO 2020-06-16 19.69 856,268 563 1.54 0.62 0.53
7 CEIX CONSOL ENERGY INC 2020-06-15 7.01 451,814 83 2.73 1.11 -0.06
8 VRML VERMILLION INC 2020-06-15 4.00 1,319,330 1,270 2.57 0.98 0.00
9 BECN BEACON ROOFING SUPPLY 2020-06-15 27.58 560,280 63 2.44 0.84 1.49
10 EPZM EPIZYME INC 2020-06-15 19.37 1,397,781 1,339 2.13 0.79 2.02
11 OXSQ OXFORD SQUARE CAPITAL CORP. CO 2020-06-15 3.30 389,931 55 2.12 0.73 -0.03
12 DBI DESIGNER BRANDS INC 2020-06-15 7.13 2,342,476 545 2.08 1.26 0.15
13 ARAY ACCURAY INC 2020-06-15 2.28 433,998 339 2.01 0.78 0.15
14 SGMO SANGAMO BIOSCIENCES INC 2020-06-15 10.98 2,894,311 8,511 1.81 0.66 -0.01
15 LCI LANNETT INC 2020-06-15 7.50 474,524 286 1.60 0.89 0.24
16 GFL GFL ENVIRONMENTAL INC 2020-06-15 18.39 1,439,218 51 1.47 0.61 0.29
17 CPF CENTRAL PACIFIC FNCL 2020-06-15 16.80 230,857 4 1.41 0.59 0.07
18 BKH BLACK HILLS CORP 2020-06-15 57.43 337,896 10 1.26 0.49 0.62
19 IEO ISHARES DJ US OIL & GAS 2020-06-15 35.74 227,397 108 1.24 0.63 -0.14
20 HOPE HOPEFLUENT GROUP HOLDINGS LTD 2020-06-15 9.26 1,117,492 1 1.20 0.52 0.03
21 SKM SK TELECOM CO LTD 2020-06-15 18.31 1,207,305 169 1.15 0.31 -0.74
22 MATW MATTHEWS INTERNAT CP CLA 2020-06-15 19.39 250,587 7 1.12 0.60 0.04
23 KRC KILROY REALTY CORP 2020-06-15 63.09 866,352 23 1.10 0.47 -0.11
24 ST SENSATA TECHNOLOGIES ADR 2020-06-15 37.58 1,233,581 83 1.02 0.52 0.52
25 HUBB HUBBELL CORP 2020-06-15 125.40 295,910 10 1.01 0.45 0.64
26 TFX TELEFLEX INC 2020-06-15 359.85 261,710 1 0.94 0.43 7.60
27 SGOL ETFS PHYSICAL SWISS GOLD SHA 2020-06-15 16.62 1,403,022 150 0.71 2.31 -0.05
28 DOC PHYSICIANS REALTY TRUST 2020-06-15 18.16 4,160,927 210 0.49 0.49 0.48
29 EPP ISHARES MSCI PAC EXJAPAN 2020-06-15 39.51 474,722 10 0.47 0.37 -0.33
30 ACWV ISHARES MSCI ALL COUNTRY WORLD 2020-06-15 87.46 316,508 5 0.31 0.26 -0.58
31 KRNY KEARNY FINANCIAL CORP 2020-06-12 8.25 256,523 2 2.51 0.42 0.20
32 CO CHINA CORD BLOOD CORP 2020-06-12 3.04 362,447 93 1.79 0.57 0.07
33 GPRK GEOPARK LIMITED 2020-06-12 9.53 544,000 3 1.55 0.76 -0.13
34 GILT GILAT SATELLITE NETWORKS 2020-06-12 6.22 281,011 395 1.53 0.57 0.10
35 SHOO STEVEN MADDEN LTD 2020-06-12 23.47 1,041,914 1 1.18 0.67 0.32
36 STRL STERLING CONSTRUCTION CO 2020-06-12 10.51 230,224 501 1.17 0.61 0.49
37 MITT AG MORTGAGE INVESTMENT TRUST I 2020-06-11 4.77 9,350,832 33,121 3.85 1.71 -1.47
38 CLDX CELLDEX THERAPEUTICS INC 2020-06-11 8.76 59,994,015 12,279 3.58 1.08 3.95
39 SCOR COMSCORE INC 2020-06-11 3.08 557,891 234 2.92 1.19 -0.71
40 RTIX RTI BIOLOGICS INC 2020-06-11 3.05 609,476 8 2.58 0.95 -0.15
41 FSK FS KKR CAPITAL CORP 2020-06-11 4.00 4,902,914 128 2.25 0.55 -0.24
42 GLRE GREENLIGHT CAP RE LTD A 2020-06-11 6.58 432,429 10 2.06 0.53 -0.33
43 TISI TEAM INC 2020-06-11 5.25 275,182 9 1.92 0.78 -1.03
44 SITC SITE CENTERS CORP 2020-06-11 7.34 2,079,681 125 1.82 0.80 -1.16
45 AEG AEGON N.V. 2020-06-11 2.80 3,975,456 85 1.54 0.58 -0.35
46 BHLB BERKSHIRE HILLS BANCORP 2020-06-11 10.91 631,914 305 1.35 0.68 -1.27
47 IART INTEGRA LIFESCIENCES HLD 2020-06-11 48.40 926,839 8 1.32 0.40 -1.22
48 PRAH PRA HEALTH SCIENCES INC. COMMS 2020-06-11 94.73 358,832 6 0.92 0.52 -7.63
49 SBCF SEACOAST BANKING CORP FL 2020-06-11 20.50 205,918 29 0.87 0.59 -2.13
50 VEU VANGUARD FTSE ALWLDEX US 2020-06-11 46.58 6,157,808 3 0.66 0.31 -2.67
51 HTZ HERTZ GLOBAL HOLDINGS 2020-06-10 2.52 215,325,916 405,154 4.62 2.51 -1.66
52 CHK CHESAPEAKE ENERGY CORP 2020-06-10 16.81 6,881,071 34,517 4.33 5.28 -6.94
53 CNST CONSTAR INTERNATIONAL INC.COM 2020-06-10 34.80 520,136 289 2.58 1.10 -0.70
54 BRKL BROOKLINE BANCORP INC 2020-06-10 10.08 342,213 23 2.42 0.48 -0.35
55 FSP FRANKLIN STREET PROP CP 2020-06-10 6.02 371,452 249 1.57 0.66 -0.45
56 KN KNOWLES CORP 2020-06-10 16.39 798,672 112 1.24 0.45 -0.41
57 DEA EASTERLY GOVERNMENT PROPERTIES 2020-06-10 24.76 468,492 118 1.16 0.38 -0.72
58 LTM LIFE TIME FITNESS INC 2020-06-09 3.21 64,357,929 28,100 4.12 1.27 0.30
59 FFBC FIRST FINANCL BANCORP OH 2020-06-09 15.79 685,579 22 1.76 0.62 -0.14
60 GWB GREAT WESTERN BANCORP INC 2020-06-09 17.94 551,331 93 1.62 0.65 -0.54
61 MNTA MOMENTA PHARMACEUTICALS 2020-06-09 33.36 819,095 166 1.58 0.73 1.59
62 CULP CULP INC 2020-06-09 8.60 209,851 39 1.11 0.54 0.03
63 IVR INVESCO MORTGAGE CAPITAL 2020-06-08 6.90 131,558,854 233,422 3.14 1.45 2.67
64 WMC WESTERN ASSET MORTGAGE CAPITAL 2020-06-08 3.60 10,668,633 7,555 3.00 1.14 0.67
65 QEP QEP RESOURCES 2020-06-08 2.50 30,508,955 10,342 2.48 1.68 0.72
66 CWK CUSHMAN & WAKEFIELD PLC 2020-06-08 13.79 1,325,158 52 1.76 0.74 0.43
67 ROCK GIBRALTAR INDUSTRIES INC 2020-06-08 50.48 223,113 68 0.97 0.50 -1.02
68 EFV ISHARES MSCI VAL IDX ETF 2020-06-08 43.68 3,348,460 22 0.57 0.31 0.78
69 PYX PYXUS INTERNATIONAL INC 2020-06-05 3.60 1,986,772 7,745 4.19 1.35 0.44
70 CERC CERECOR INC. COMMON STOCK 2020-06-05 2.73 284,696 2 3.39 0.98 0.08
71 GCI GANNETT CO INC 2020-06-05 2.81 55,184,573 15,460 3.22 1.47 1.42
72 BSMX GRUPO FINANCIERO SANTANDER MXI 2020-06-04 3.90 905,946 42 3.17 0.55 0.11
73 VYGR VOYAGER THERAPEUTICS INC. COMM 2020-06-04 11.79 309,107 2 1.63 0.70 -0.27
74 ANIP ANI PHARMACEUTICALS 2020-06-03 30.08 223,902 63 1.20 0.72 -0.20
75 CBU COMMUNITY BANK SYSTM INC 2020-06-03 60.76 201,386 2 1.17 0.43 1.96
76 BCSF BAIN CAPITAL SPECIALTY FINANCE 2020-06-02 10.51 250,114 2 2.08 0.66 -0.04
77 VTIQ VECTOIQ ACQUISITION CORP. COMM 2020-06-01 33.99 8,353,961 73,171 1.95 0.74 5.29
78 CLDR CLOUD CENTRIC SYS 2020-06-01 10.96 11,683,666 56,149 1.58 0.79 0.71
79 PPBI PACIFIC PREMIER BANCORP 2020-06-01 22.11 893,744 1 1.18 0.60 0.49
80 CIEN CIENA CORP 2020-06-01 56.00 2,891,458 6,549 0.93 0.52 0.74
81 CRBP CORBUS PHARMACEUTICALS HOLDING 2020-05-29 7.46 2,088,372 1,947 2.82 0.59 -0.02
82 GLDD GREAT LAKES DREDGE& DOCK 2020-05-29 9.27 497,597 71 0.90 0.53 0.02
83 AVEO AVEO PHARMACEUTICALS INC 2020-05-28 9.21 788,802 9,293 3.23 2.53 0.46
84 ACB AURORA CANNABIS INC 2020-05-18 17.10 95,856,379 118,805 3.38 2.66 5.90
85 GERN GERON CORPORATION 2020-05-18 2.06 16,177,267 13,901 2.95 0.64 0.31
86 IQ IQIYI INC. AMERICAN DEPOSITARY 2020-05-18 18.33 12,211,917 58,135 1.42 0.48 0.38
87 OBSV OBSV 2020-05-15 3.73 703,794 81 4.02 1.39 0.07
88 FL FOOT LOCKER INC 2020-05-15 25.42 2,276,693 2,328 1.74 0.63 0.87
89 DKNG DRAFTKINGS INC. CLASS A COMMON 2020-05-15 29.23 24,371,461 167,959 1.39 0.79 3.92
90 SAVA CASSAVA SCIENCES INC 2020-05-14 8.11 1,414,229 12,430 3.24 1.23 0.34
91 CLVS CLOVIS ONCOLOGY INC. COMMON S 2020-05-14 9.50 7,321,475 22,943 2.32 1.37 0.31
92 PDD CITIGROUP GL MKTS DJIA 2020-05-14 60.84 6,769,237 19,079 1.12 0.56 1.01
93 ARGX ARGENX SE AMERICAN DEPOSITARY 2020-05-14 148.39 200,094 155 0.95 0.44 0.03
94 XMLV POWERSHARES S&P MIDCAP LOW VOL 2020-05-14 38.90 864,397 5 0.40 0.36 0.25
95 TRS TRIMAS CORP 2020-05-13 19.39 403,722 161 0.68 0.42 -0.97
96 RCUS ARCUS BIOSCIENCES INC 2020-05-11 30.45 657,304 1,013 4.20 1.07 0.37
97 CBB CINCINNATI BELL INC 2020-05-11 14.79 630,665 5 3.83 0.72 0.00
98 HAFC HANMI FINANCIAL CORP 2020-05-11 9.10 304,958 5 3.27 0.67 -0.74
99 CGEN COMPUGEN LTD 2020-05-11 15.58 1,796,216 3,716 2.88 0.79 0.17
100 ARLO ARLO TECHNOLOGIES INC 2020-05-11 2.75 1,364,576 1,322 2.80 0.92 0.16

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.