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

Implied Volatility Change By Stock Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
 
 
Screener Options
Subscribers can save settings 
Direction 
 
Data is delayed from February 28, 2019. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
IVol Change Price Change High/Low
Change % Change
1 XENE XENON PHARMACEUTICALS INC. COM 9.18 212,233 1 1.03 -2.19 0.06 +1.56 +17.0%
2 CLNE CLEAN ENERGY FUELS CORP 2.29 496,867 243 0.66 -0.97 0.05 +1.03 +45.0%
3 LYG LLOYDS BANKING GRP ADS 3.32 8,814,539 131 1.07 0.78 0.02 -0.15 -4.5%
4 IMGN IMMUNOGEN INC 4.72 3,043,621 14,962 3.18 -0.75 0.12 -2.45 -51.9%
5 CRNT CERAGON NETWORKS LTD 3.82 957,026 98 0.78 -0.74 0.03 -0.31 -8.1%
6 CERC CERECOR INC. COMMON STOCK 7.16 242,308 13 0.95 -0.69 -0.06 -1.86 -26.0%
7 SMMT STRATCOMM MEDIA LTD 2.30 237,397 1 3.12 0.67 0.02 -0.50 -21.7%
8 ATNX ATHENEX INC. COMMON STOCK 13.17 360,835 50 1.16 0.67 0.23 -1.96 -14.9%
9 INNT INNOVATE BIOPHARMACEUTICALS IN 2.08 785,468 141 1.16 -0.66 0.15 +2.24 +107.7%
10 GGB GERDAU SA ADS 4.05 9,070,012 20,244 0.89 0.62 -0.13 -0.31 -7.7%
11 TTI TETRA TECHNOLOGIES INC 2.39 1,311,984 63 0.62 -0.59 0.18 +0.27 +11.4%
12 ARQL ARQULE INC 3.27 681,753 5,050 1.13 -0.59 -0.11 +2.84 +86.9%
13 CCRN CROSS COUNTRY HEALTHCARE 8.74 416,230 103 0.46 -0.58 -0.25 -1.58 -18.1%
14 GNW GENWORTH FINANCIAL INC A 3.87 3,774,665 1,745 0.60 -0.58 -0.07 -0.32 -8.3%
15 CIG COMPANHIA ENER MINAS GER 3.82 2,636,190 15 0.90 -0.56 -0.10 -0.33 -8.6%
16 FIT FITBIT INC 5.92 22,291,555 64,363 0.55 -0.52 -0.95 -0.33 -5.6%
17 CVET COVETRUS INC. COMMON STOCK 35.78 1,762,268 625 0.90 0.51 -1.69 -3.78 -10.6%
18 AKRX AKORN INC 4.05 3,341,625 1,071 0.81 -0.49 0.24 -0.73 -18.0%
19 VNET 21VIANET GROUP INC. AMERICAN 9.44 1,171,773 1,883 0.98 0.47 -0.69 -1.15 -12.2%
20 CVNA CARVANA CO 44.86 6,610,991 31,713 0.68 -0.46 3.04 +14.92 +33.3%
21 SWIR SIERRA WIRELESS INC 12.58 255,069 370 0.34 -0.44 -0.26 +0.35 +2.8%
22 BEL BELMOND LTD 24.85 1,634,942 12 0.47 0.43 -0.04 +0.10 +0.4%
23 AMRX AMNEAL PHARMACEUTICALS INC 13.53 2,034,831 6,264 0.48 -0.42 1.08 -1.90 -14.0%
24 TTOO T2 BIOSYSTEMS INC. COMON STOCW 4.34 6,784,625 1,822 0.90 -0.42 0.58 -1.87 -43.1%
25 PTI PATNI COMPUTER SYS ADR 4.12 1,082,233 1,404 2.67 0.42 0.00 +0.47 +11.4%
26 CBD COMPANHIA BRASILIERA DE 24.70 509,911 4 0.75 0.41 -0.39 -1.56 -6.3%
27 VRA VERA BRADLEY 9.55 227,720 61 0.94 0.41 -0.17 +4.96 +51.9%
28 TYME TYME TECHNOLOGIES INC. COMMON 2.43 277,985 49 0.92 -0.41 -0.07 -0.43 -17.7%
29 SAN BANCO SANTANDER CHILE 4.86 8,251,819 8,687 0.67 0.39 0.07 -0.32 -6.6%
30 QTT QUTOUTIAO INC. AMERICAN DEPOSI 13.60 874,890 663 1.58 0.39 0.34 +4.40 +32.4%
31 WIFI BOINGO WIRELESS INC. COMMON S 22.37 3,583,353 610 0.42 -0.38 0.88 -2.26 -10.1%
32 ADRO ADURO BIOTECH INC. COMMON STOJ 4.30 1,051,153 232 0.69 -0.38 0.02 -0.63 -14.7%
33 VRTV VERITIV CORP 28.89 263,467 135 0.48 -0.38 -6.09 -3.65 -12.6%
34 PGNX PROGENICS PHARM INC 4.42 885,789 43 0.95 0.37 -0.03 -0.46 -10.4%
35 GTS TRIPLE-S MGMT CORP B 25.44 464,297 121 0.49 -0.37 3.93 -3.09 -12.1%
36 IVC INVACARE CORP 9.73 513,192 30 0.74 -0.37 0.12 -1.07 -11.0%
37 LCI LANNETT INC 9.41 1,827,444 9,015 1.22 0.36 0.16 -2.17 -23.1%
38 CVM CEL-SCI CORP 2.66 484,364 107 2.80 0.36 -0.07 +0.71 +26.7%
39 FSS FEDERAL SIGNAL CORP 24.58 598,167 76 0.27 -0.36 1.65 +1.34 +5.5%
40 TOCA TOCAGEN INC. COMMON STOCK 10.92 291,000 150 1.01 -0.36 -0.32 +1.08 +9.9%
41 JP JUPAI HOLDINGS LTD ADS 4.40 560,967 126 1.16 0.34 -0.15 +1.55 +35.2%
42 BCRX BIOCRYST PHARMACEUTICALS 8.26 675,722 187 0.74 -0.34 -0.11 +0.85 +10.3%
43 ABR ARBOR REALTY TRUST 12.94 1,338,100 185 0.23 -0.33 -0.12 -0.37 -2.9%
44 CROX CROCS INC 25.68 4,456,467 4,766 0.45 -0.33 -2.84 -1.45 -5.6%
45 KOS CORTS TRUST III SHERWIN 7 1/4 6.40 18,475,133 380 0.78 0.33 -0.38 -0.62 -9.7%
46 TMHC TAYLOR MORRISON HOME CORP 16.77 1,062,532 8 0.37 -0.32 -0.20 +1.22 +7.2%
47 USAT USA TECHNOLOGIES INC 3.96 1,053,041 407 1.71 0.32 -0.02 -0.67 -16.9%
48 PRGO PERRIGO CO 48.70 3,806,338 6,947 0.37 -0.31 1.64 -3.66 -7.5%
49 CRC CHROMCRAFT REVINGTON INC 23.65 6,599,187 12,814 0.76 -0.31 1.83 -4.53 -19.1%
50 MRCC MONROE CAPITAL 11.97 238,779 45 0.58 0.31 -0.27 +0.96 +8.0%
51 AMPH AMERICAN PHYSICNS SVC GP 24.85 257,310 60 0.43 0.31 0.34 -5.15 -20.7%
52 WING WINGSTOP INC. COMMON STOCK 66.61 2,419,735 1,644 0.30 -0.31 0.64 +6.52 +9.8%
53 MX MAGNACHIP SEMICONDUCTOR CORP 7.77 212,279 13 0.48 -0.31 -0.02 -0.50 -6.4%
54 OXSQ OXFORD SQUARE CAPITAL CORP. CO 6.90 610,964 22 0.75 0.30 -0.13 -0.60 -8.7%
55 MNST MONSTER WORLDWIDE INC 63.83 10,312,552 15,088 0.25 -0.30 5.09 -9.66 -15.1%
56 LB LA BARGE INC 26.14 14,667,482 30,159 0.39 -0.30 -1.26 +2.62 +10.0%
57 SYKE SYKES ENTERPRISES INC 29.59 218,513 9 0.25 -0.30 0.07 -1.63 -5.5%
58 GTT GLOBAL TELECOM & TECHNOLOGY I 31.26 764,294 5,515 0.68 -0.29 -0.40 +3.94 +12.6%
59 RHT RED HAT INC 182.60 1,246,353 349 0.35 0.29 0.14 -2.30 -1.3%
60 RUBI THE RUBICON PROJECT INC 5.87 3,002,903 3,613 0.69 -0.28 0.68 +1.13 +19.3%
61 OMER OMEROS CORP 14.42 1,341,859 1,523 1.09 0.28 -0.29 +3.52 +24.4%
62 PDS PRECISION DRILLING TR UN 2.52 795,221 3 0.41 -0.28 -0.03 -0.31 -12.3%
63 FII FEDERATED INVESTORS B 29.75 849,545 121 0.22 -0.28 0.45 -1.02 -3.4%
64 AT ATLANTIC POWER CORPORATIO 2.69 319,179 33 0.64 0.28 -0.01 +0.33 +12.3%
65 AYX ALTERYX INC 76.31 1,879,541 3,708 0.50 -0.28 -3.05 -11.79 -15.5%
66 BNED BARNES & NOBLE EDUCATION INC 6.89 1,126,804 77 0.85 0.28 0.02 -2.90 -42.1%
67 IMDZ IMMUNE DESIGN CORP. COMMON STO 5.82 284,430 202 0.58 0.28 -0.00 +0.03 +0.5%
68 JMEI JUMEI INTERNATIONAL HOLDING LT 2.65 760,667 378 0.45 -0.27 -0.13 -0.40 -14.9%
69 CNXM CNX MIDSTREAM PARTNERS LP 15.51 355,679 402 0.31 -0.27 -0.09 -0.93 -6.0%
70 NVTR NUVECTRA CORPORATION COMMON ST 12.57 471,255 54 1.25 0.27 -0.19 +1.27 +10.1%
71 CASA MEXICAN RESTAURANTS INC 10.19 234,042 43 0.70 0.27 -0.36 -1.34 -13.2%
72 DHT DHT MARITIME INC 4.32 736,261 233 0.66 0.27 0.00 +0.38 +8.8%
73 REPH RECRO PHARMA INC. COMMON STOC 8.59 219,256 556 1.17 0.26 -0.15 +1.73 +20.1%
74 GFF GRIFFON CORP 17.84 288,932 13 0.34 -0.26 0.07 +1.35 +7.6%
75 DRNA DICERNA PHARMACEUTICALS INC. 12.21 1,121,415 23 0.73 -0.26 0.13 +1.97 +16.1%
76 LL LUMBER LIQUIDATORS INC 11.81 492,480 608 1.10 0.26 -0.19 -3.00 -25.4%
77 DDD SCOLR PHARMA INC 14.12 2,646,845 14,272 1.06 0.26 -0.11 -3.62 -25.6%
78 BILI BILIBILI INC. AMERICAN DEPOSIT 18.98 17,169,806 21,832 0.66 -0.26 -0.88 +2.52 +13.3%
79 ETM ENTERCOM COMMUNICATIONS 6.16 5,563,060 421 0.75 0.25 -0.21 -0.50 -8.1%
80 INSM INSMED INC 29.65 680,583 124 0.58 -0.25 -0.27 +1.85 +6.2%
81 MGI MONEYGRAM INTL INC 2.43 441,197 60 0.83 -0.25 -0.10 -0.25 -10.3%
82 APPS APPIANT TECHS INC 3.18 692,028 40 0.87 -0.25 -0.02 +0.79 +24.8%
83 AMED AMEDISYS INC 124.30 904,557 800 0.42 -0.25 1.65 -9.30 -7.5%
84 AEGN AEGION CORP COMMON STOCK 17.36 459,809 23 0.34 -0.24 -3.15 +3.18 +18.3%
85 ENIA ENERSIS AMERICAS SA 8.77 1,568,766 3 0.54 0.24 -0.39 +0.80 +9.1%
86 TCRD THL CREDIT 6.94 755,833 11 0.48 0.24 -0.29 -0.52 -7.5%
87 NGG NATIONAL GRID PLC 56.50 426,408 49 0.45 0.24 -0.25 +2.50 +4.4%
88 NCS NCI BUILDING SYSTEMS INC 7.02 747,511 42 0.76 0.24 -0.25 -0.88 -12.5%
89 MYE MYERS INDUSTRIES INC 19.08 251,689 23 0.33 -0.24 1.74 -1.33 -7.0%
90 FLXN FLEXION THERAPEUTICS INC 13.82 480,992 476 1.01 0.24 -0.36 -2.23 -16.2%
91 GFI GOLD FIELDS LTD ADR 4.13 4,012,446 2,699 0.64 0.24 -0.03 -0.45 -10.8%
92 GTHX G1 THERAPEUTICS INC. COMMON ST 18.46 257,180 8 1.21 0.24 -0.68 -3.69 -20.0%
93 MARK REMARK MEDIA INC. COMMON STOC 2.07 214,115 8 1.38 0.24 0.01 +1.16 +56.0%
94 IDRA IDERA PHARMACEUTICALS 2.79 313,491 3 1.54 0.23 -0.15 +0.54 +19.4%
95 SQ SQUARE INC 81.24 40,954,566 342,269 0.42 -0.23 1.92 -10.14 -12.5%
96 TDOC TELADOC INC 64.36 5,325,749 7,953 0.48 -0.23 -4.63 -6.78 -10.5%
97 SEAS SEAWORLD ENTERTAINMENT INC 27.29 3,519,682 5,500 0.39 -0.23 1.99 -3.82 -14.0%
98 CSU CAPITAL SENIOR LIVING CP 5.00 1,015,057 32 0.56 -0.23 -0.54 -1.18 -23.6%
99 MMSI MERIT MEDICAL SYSTEMS 55.73 627,362 16 0.34 -0.23 -1.11 +5.57 +10.0%
100 BLNK BLINK CHARGING CO. COMMON STOC 3.57 551,409 617 1.21 -0.23 -0.01 -0.95 -26.6%

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.