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 28, 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 CBAY CYMABAY THERAPEUTICS INC. COMM 2019-05-28 12.29 2,442,621 4,690 1.63 0.57 -0.61
2 S SPRINT NEXTEL CORP 2019-05-28 6.91 26,161,380 31,892 0.99 0.37 -0.25
3 DBI DESIGNER BRANDS INC 2019-05-28 18.72 1,556,034 324 0.68 0.35 -0.37
4 BXS BANCORPSOUTH INC 2019-05-24 28.59 388,236 8 0.66 0.24 0.43
5 SVRA SAVARA INC. COMMON STOCK 2019-05-23 11.28 232,488 1,182 3.09 0.60 0.12
6 GALT GALECTIN THERAPEUTICS INC. COM 2019-05-23 4.01 1,097,295 210 2.19 0.84 -0.24
7 CARA CARA THERAPEUTICS INC. COMMON 2019-05-23 18.43 422,766 2,175 1.81 0.51 -0.52
8 PDS PRECISION DRILLING TR UN 2019-05-22 2.06 864,471 7 1.68 0.53 -0.09
9 EMLC MARKET VECTORS EM MKTS LCL C 2019-05-21 32.68 706,547 51 0.76 0.71 0.12
10 BCRX BIOCRYST PHARMACEUTICALS 2019-05-20 7.39 706,228 4,363 2.75 0.53 0.06
11 VIPS VIPSHOP HOLDINGS LIMITED 2019-05-20 7.58 12,521,135 3,255 1.29 0.59 -0.64
12 AMAG AMAG PHARMACEUTICALS INC 2019-05-20 10.07 639,050 2,972 0.99 0.49 -0.27
13 HPQ HEWLETT-PACKARD CO 2019-05-20 18.96 14,429,317 10,614 0.66 0.32 -0.06
14 TGT TARGET CORP 2019-05-20 72.08 5,712,099 27,732 0.59 0.27 1.19
15 AZO AUTOZONE INC 2019-05-20 977.83 426,787 4,422 0.59 0.25 -6.26
16 INTU INTUIT INC 2019-05-20 243.69 923,982 2,563 0.47 0.28 -1.76
17 EUFN ISHARES MSCI EUROPE FINCL SE 2019-05-17 18.63 344,118 22 0.64 0.19 -0.22
18 EPI WISDOMTREE INDIA ERN ETF 2019-05-16 24.70 1,420,561 1,397 0.38 0.20 0.30
19 NAVG NAVIGATORS GROUP INC 2019-05-16 70.01 392,668 383 0.29 0.13 0.21
20 AMBR AMBER ROAD INC 2019-05-15 12.95 1,327,395 4 3.53 0.40 0.00
21 INDA INDA 2019-05-14 33.40 5,100,406 656 0.38 0.20 0.69
22 UBX UNITY BIOTECHNOLOGY INC. COMMO 2019-05-13 9.35 625,948 62 2.59 0.65 -0.86
23 CIG COMPANHIA ENER MINAS GER 2019-05-13 3.33 3,205,626 22 2.43 0.52 -0.15
24 CRR CARBO CERAMICS INC 2019-05-13 2.14 295,593 205 2.03 0.60 -0.24
25 TRVG TRVG 2019-05-13 4.00 492,345 41 1.99 0.53 -0.21
26 SNR NEW SENIOR INVESTMENT GROUP I 2019-05-13 6.34 451,472 14 1.93 0.33 0.02
27 NVTR NUVECTRA CORPORATION COMMON ST 2019-05-13 5.27 492,514 81 1.92 0.73 -0.33
28 INAP INTERNAP NETWORK SVCS CP 2019-05-13 3.18 399,360 116 1.90 0.79 -0.33
29 MOBL MOBILEPRO CORP COMMON STOCK 2019-05-13 5.34 573,570 4 1.88 0.41 -0.18
30 VIV VIVO PARTICIPACOES SA 2019-05-13 11.25 1,064,192 21 1.74 0.32 -0.22
31 IPI INTREPID POTASH INC 2019-05-13 3.37 467,761 163 1.69 0.53 -0.17
32 CTST CANNTRUST HOLDINGS INC 2019-05-13 5.73 2,792,277 1,737 1.65 0.78 -0.27
33 IAG IAMGOLD CORP 2019-05-13 2.46 4,951,970 1,402 1.63 0.52 0.08
34 CYTK CYTOKINETICS INC 2019-05-13 10.11 818,922 889 1.61 0.67 0.04
35 MRTX MIRATI THERAPEUTICS INC. COMM 2019-05-13 64.20 533,723 2,727 1.60 0.62 -2.98
36 ONDK ON DECK CAPITAL INC 2019-05-13 4.69 438,714 2 1.55 0.58 -0.21
37 STNE STONECO LTD. CLASS A COMMON SH 2019-05-13 26.54 4,060,544 36,195 1.53 0.79 -1.37
38 KEM KEMET CORP 2019-05-13 16.32 1,666,921 2,753 1.48 0.56 -0.96
39 EXTN EXTN 2019-05-13 13.11 241,477 1 1.47 0.37 -0.27
40 MR MINDRAY MEDICAL INTERNAT 2019-05-13 10.17 213,340 16 1.42 0.57 -0.18
41 EGHT 8X8 INC 2019-05-13 23.46 3,228,458 449 1.24 0.41 -0.54
42 PAGS PAGSEGURO DIGITAL 2019-05-13 25.93 3,272,187 10,482 1.20 0.60 -1.59
43 AIRG AIRGAIN INC. COMMON STOCK 2019-05-13 14.51 219,766 51 1.16 0.49 -0.91
44 BPMC BLUEPRINT MEDICINES CORPORATIO 2019-05-13 74.17 957,189 596 1.13 0.57 -9.49
45 TSEM TOWER SEMICONDUCTOR LTD 2019-05-13 16.81 471,449 1,715 1.10 0.46 -1.22
46 M MACY'S INC 2019-05-13 21.58 10,839,870 39,914 1.08 0.44 -0.88
47 EC ECOPETROL SA ADR 2019-05-13 18.29 801,667 7 1.04 0.38 -0.35
48 HOLI HOLLYSYS AUTOMATION TECH 2019-05-13 18.56 205,244 209 1.04 0.46 -0.85
49 EHTH EHEALTH INC 2019-05-13 58.59 219,746 324 1.04 0.56 -2.98
50 CYBR CYBERARK SOFTWARE LTD. ORDINAR 2019-05-13 121.24 2,031,714 9,428 1.04 0.42 -4.50
51 PLCE CHILDREN'S PLACE RETAIL 2019-05-13 108.47 859,891 733 1.03 0.39 -5.04
52 OIS OIL STATES INTERNATIONAL 2019-05-13 17.14 591,633 7 1.02 0.47 -1.04
53 SCOR COMSCORE INC 2019-05-13 11.18 595,567 8 1.00 0.50 -0.10
54 QUAD QUADREX CORP 2019-05-13 10.39 370,071 55 0.99 0.50 -0.51
55 ACLS AXCELIS TECHNOLOGIES INC 2019-05-13 16.48 304,925 174 0.99 0.43 -1.00
56 SMLP SUMMIT MIDSTREAM PARTNERS LP 2019-05-13 8.35 527,400 61 0.94 0.43 -0.11
57 TEN TENNECO INC 2019-05-13 12.47 2,438,119 1,068 0.91 0.63 -0.34
58 BGNE BEIGENE LTD. AMERICAN DEPOSITA 2019-05-13 123.46 348,931 84 0.91 0.54 -10.76
59 FLY BABCOCK & BROWN AIR LTD. ADS 2019-05-13 15.32 283,470 674 0.91 0.28 -0.09
60 TME TRADER MEDIA EAST LD 2019-05-13 16.00 6,905,043 10,058 0.85 0.55 -0.59
61 IBKC IBERIABANK CORP 2019-05-13 76.97 446,092 85 0.85 0.23 -2.72
62 SPNS SAPIENS INTERNAT CP N.V. 2019-05-13 14.68 261,348 10 0.85 0.31 -0.39
63 INVA INOVA TECHNOLOGY INC 2019-05-13 14.18 689,854 104 0.82 0.34 -0.38
64 JACK JACK IN THE BOX INC 2019-05-13 77.66 592,447 635 0.82 0.25 -0.23
65 DO DIAMOND OFFSHRE DRILLING 2019-05-13 8.94 2,955,706 799 0.81 0.51 -0.43
66 EVBG EVBG 2019-05-13 77.46 442,180 15 0.80 0.49 -2.32
67 JAG JAGUAR MINING INC 2019-05-13 10.09 1,776,395 171 0.79 0.43 -0.66
68 RL POLO RALPH LAUREN CORP 2019-05-13 118.28 1,978,848 12,298 0.78 0.35 -5.99
69 NLSN NIELSEN HOLDINGS 2019-05-13 23.75 5,980,909 37,667 0.78 0.42 -0.84
70 NTES NETEASE.COM INC ADS 2019-05-13 254.57 1,051,086 2,360 0.77 0.41 -9.90
71 RES RPC INC 2019-05-13 9.25 1,735,174 32 0.76 0.47 -0.38
72 RYAAY RYANAIR HLDGS PLC ADS 2019-05-13 69.92 457,750 47 0.76 0.33 -2.00
73 RLGY REALOGY HOLDINGS CORP 2019-05-13 8.23 3,307,982 783 0.75 0.51 -0.03
74 MCRN MILACRON HLDGS CORP 2019-05-13 13.00 645,885 60 0.75 0.37 -0.90
75 TAK TAKEDA PHARMACEUTICAL CO LTD 2019-05-13 19.49 2,525,442 3,460 0.74 0.27 -0.29
76 BDC BELDEN INC 2019-05-13 56.35 496,785 11 0.71 0.39 -4.68
77 ORA ORMAT TECHNOLOGIES INC 2019-05-13 61.08 258,264 5 0.67 0.27 -0.44
78 FBC FLAGSTAR BANCORP INC 2019-05-13 31.93 1,361,723 15 0.67 0.25 -2.81
79 SNDR SCHNEIDER NATIONAL INC 2019-05-13 18.87 421,896 28 0.65 0.32 -0.87
80 ACM AECOM TECHNOLOGY CORP. 2019-05-13 32.94 707,066 117 0.63 0.25 -0.80
81 CSCO CISCO SYSTEMS INC 2019-05-13 51.30 28,711,238 66,900 0.62 0.23 -2.06
82 A AGILENT TECHNOLOGIES INC 2019-05-13 73.84 3,536,525 2,212 0.60 0.27 -3.26
83 CCEP COCA-COLA EUROPEAN PARTNERS PL 2019-05-13 54.71 625,027 24 0.57 0.16 0.02
84 EXP EAGLE MATERIALS INC 2019-05-13 86.78 477,647 366 0.57 0.33 -2.30
85 ENS ENERSYS INC 2019-05-13 62.57 537,372 84 0.52 0.33 -3.16
86 DOX AMDOCS LTD 2019-05-13 53.32 813,983 260 0.45 0.18 -1.14
87 ALLE ALLEGION PLC 2019-05-13 99.07 1,130,025 55 0.43 0.20 -1.21
88 DOW DOW CHEMICAL CO THE 2019-05-13 50.95 4,200,884 4,705 0.33 0.37 -2.12
89 SNY SANOFI-AVENTIS ADS 2019-05-13 41.05 999,359 2,081 0.30 0.19 -0.04
90 IJH ISHARES S&P MIDCAP400ETF 2019-05-13 187.63 1,129,853 89 0.29 0.16 -5.65
91 HEDJ WISDOMTREE INTERNATIONAL HED 2019-05-13 63.65 251,300 20 0.25 0.14 -1.71
92 INWK INNERWORKINGS INC 2019-05-10 3.70 214,909 6 3.31 0.78 0.32
93 NMR NOMURA HOLDINGS INC ADS 2019-05-10 3.51 504,512 1 1.96 0.26 0.00
94 TAST CARROLS RESTAURANT GROUP 2019-05-10 8.95 362,785 18 1.17 0.40 0.12
95 USX US XPRESS ENTERPRISES INC 2019-05-10 6.02 233,778 89 1.16 0.68 0.11
96 CVET COVETRUS INC. COMMON STOCK 2019-05-10 28.37 2,076,112 2,507 1.08 0.50 -1.52
97 TS TENARIS SA ADS 2019-05-10 26.51 1,263,424 7 0.91 0.33 -0.19
98 SFL SHIP FINANCE INTL LTD 2019-05-10 12.77 389,518 46 0.88 0.24 0.13
99 NEWR NEW RELIC INC 2019-05-10 107.30 677,574 827 0.84 0.43 0.21
100 FOE FERRO CORP 2019-05-10 15.82 795,908 6 0.78 0.35 -0.06

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.