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 3, 2024. You can get started for free to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 CTMX CYTOMX THERAPEUTICS INC. COMMO 2024-05-03 4.46 10,918,071 6,746 3.53 1.32 -0.05
2 GME GAMESTOP CORP CL A 2024-05-03 16.52 34,939,112 430,027 2.60 0.72 3.75
3 ALCC ALTC ACQUISITION CORP 2024-05-03 14.81 2,099,227 24,177 2.57 0.36 2.00
4 SGRY SURGERY PARTNERS INC. COMMON S 2024-05-03 24.53 884,555 499 1.94 0.46 -0.47
5 HIMS HIMS AND HERS HEALTH INC 2024-05-03 11.26 11,956,415 33,108 1.88 0.54 -0.98
6 INSM INSMED INC 2024-05-03 25.55 1,240,847 119 1.81 0.34 -0.11
7 BYON BYON 2024-05-03 22.28 2,268,837 20,137 1.61 0.58 1.83
8 CTOS CUSTOM TRUCK ONE SOURCE INC 2024-05-03 4.17 2,392,569 3 1.58 0.46 -0.73
9 OUST OUSTER INC 2024-05-03 9.66 764,427 680 1.52 0.93 0.05
10 ASND ASCENDIS PHARMA A/S AMERICAN D 2024-05-03 137.20 511,410 151 1.51 0.36 -3.90
11 SMFG SUMITOMO MITSUI FINANCIAL GRP 2024-05-03 11.56 708,363 2 1.43 0.26 0.12
12 ACAD ACADIA PHARMACEUTICALS 2024-05-03 17.05 1,143,931 209 1.33 0.58 -0.03
13 IAS INTEGRAL AD SCIENCE HOLDING CO 2024-05-03 9.95 978,439 133 1.17 0.71 0.07
14 IVT INVENTRUST PROPERTIES CORP 2024-05-03 25.09 260,717 1 1.14 0.22 -0.35
15 JELD JELD 2024-05-03 20.06 791,926 271 1.13 0.45 0.41
16 QDEL QUIDEL CORP 2024-05-03 42.50 896,926 269 0.96 0.53 0.28
17 FHB FIRST HAWAIIAN INC. COMMON STO 2024-05-03 21.78 446,178 13 0.95 0.30 0.09
18 EVH EVOLENT HEALTH INC 2024-05-03 27.10 820,535 1 0.86 0.39 -0.31
19 FRPT FORCE PROTECTION INC 2024-05-03 109.58 739,799 1,668 0.71 0.39 2.50
20 AKAM AKAMAI TECHNOLOGIES INC 2024-05-03 99.67 1,723,829 8,114 0.68 0.21 -0.07
21 COLM COLUMBIA SPORTSWEAR CO 2024-05-03 81.01 352,578 11 0.54 0.23 -0.52
22 MKTX MARKETAXESS HOLDINGS INC 2024-05-03 203.82 471,815 420 0.50 0.36 -5.30
23 RACE DATA RACE INC 2024-05-03 430.29 288,805 1,398 0.43 0.25 5.73
24 LTRX LANTRONIX INC. 2024-05-02 3.68 292,117 10 3.17 0.71 -0.01
25 XNCR XENCOR INC. COMMON STOCK 2024-05-02 23.63 1,469,265 7 1.63 0.46 -0.30
26 KRP KIMBELL ROYALTY PARTNERS 2024-05-02 16.00 460,697 63 1.59 0.21 0.37
27 FOXF FOX FACTORY HOLDING CORP. COMM 2024-05-02 39.42 1,138,773 4,626 1.00 0.57 0.53
28 VSTS VSTS 2024-05-02 10.16 28,108,643 3,752 0.92 0.88 -8.31
29 VREX VREX 2024-05-02 16.43 510,183 1,979 0.83 0.31 -0.15
30 PRFT PERFICIENT INC 2024-05-02 48.85 812,967 244 0.82 0.48 1.61
31 NWN NORTHWEST NATURAL GAS CO 2024-05-02 38.79 251,329 49 0.81 0.24 0.62
32 XPO EXPRESS-1 EXPEDITED SLTNS 2024-05-02 108.92 2,592,465 23,071 0.76 0.40 2.54
33 DBX DROPBOX INC. CLASS A COMMON ST 2024-05-02 23.59 2,372,798 923 0.71 0.35 0.11
34 FND FLOOR & DECOR HOLDINGS INC 2024-05-02 112.76 2,171,581 9,663 0.58 0.36 3.47
35 ROK ROCKWELL AUTOMATION 2024-05-02 270.04 808,626 233 0.54 0.31 0.29
36 UBS UBS AG 2024-05-02 26.82 3,959,417 2,397 0.44 0.24 0.63
37 LNG CHENIERE ENERGY INC 2024-05-02 160.63 2,874,139 12,177 0.40 0.21 3.60
38 MSGS MADISON SQUARE GARDEN SPORTS C 2024-05-02 183.31 203,341 709 0.38 0.24 -2.45
39 DOC PHYSICIANS REALTY TRUST 2024-05-02 19.17 7,000,807 145 0.27 0.27 0.29
40 NOVA NOVAMED INC 2024-05-01 3.53 25,298,488 16,786 2.13 0.96 -0.68
41 MDXG MIMEDX GROUP INC 2024-05-01 7.31 2,280,218 539 1.63 0.55 1.15
42 BAND BANDWIDTH INC. CLASS A COMMON 2024-05-01 18.75 353,848 213 1.12 0.72 0.55
43 SG SIRIUS INTERNATIONAL INSURANCE 2024-05-01 19.91 4,475,872 9,210 1.11 0.66 -2.56
44 CUK CARNIVAL PLC ADS 2024-05-01 13.10 2,871,891 26 1.08 0.46 -0.30
45 EXPI EXP REALTY INTERNATIONAL CORPO 2024-05-01 10.15 2,598,930 5,604 1.04 0.62 0.19
46 OMCL OMNICELL INC 2024-05-01 27.17 459,712 47 0.99 0.47 0.36
47 CRTO CRITEO S.A. AMERICAN DEPOSITAR 2024-05-01 35.15 316,424 1,010 0.87 0.31 0.11
48 MBUU MALIBU BOATS INC. CLASS A COM 2024-05-01 33.06 530,787 265 0.70 0.42 -0.96
49 SLVM SILVERSTAR MINING CORP 2024-05-01 62.98 218,826 32 0.67 0.41 0.48
50 VST VISTRA ENERGY CORP 2024-05-01 76.86 5,347,747 3,879 0.63 0.29 1.02
51 TFX TELEFLEX INC 2024-05-01 211.54 620,524 100 0.61 0.28 2.79
52 CEG CONSTELLATION ENERGY GRP 2024-05-01 184.56 2,566,292 1,756 0.57 0.32 -1.38
53 EQIX EQUINIX INC 2024-05-01 694.97 943,328 635 0.53 0.24 -16.14
54 APTV APTIV PLC 2024-05-01 69.75 4,168,532 8,842 0.48 0.33 -1.25
55 VMI VALMONT INDUSTRIES INC 2024-05-01 207.70 242,369 333 0.46 0.31 2.90
56 EMR EMERSON ELECTRIC CO 2024-05-01 106.45 3,583,814 3,879 0.45 0.21 -1.33
57 ENSG ENSIGN GROUP INC THE 2024-05-01 119.45 431,346 7 0.41 0.20 1.09
58 SCHA SCHWAB US SMALL CAP ETF 2024-05-01 46.18 1,650,603 14 0.28 0.18 0.12
59 MGNX MACROGENICS INC. COMMON STOCK 2024-04-30 14.78 718,265 391 2.25 0.70 -0.04
60 TRTX TPG RE FINANCE TRUST INC 2024-04-30 7.33 457,996 110 1.32 0.47 -0.29
61 VYX VYX 2024-04-30 12.25 2,249,437 2 1.22 0.47 -0.09
62 NARI NARI 2024-04-30 37.34 1,976,488 2,602 1.09 0.56 -0.61
63 AMZU DIREXION DAILY AMZN BULL 1.5X 2024-04-30 31.86 1,091,683 760 1.05 0.43 -1.95
64 RCKT ROCKET PHARMACEUTICALS INC. CO 2024-04-30 21.52 832,008 17 0.95 0.58 -0.33
65 NTGR NETGEAR INC 2024-04-30 14.78 268,528 585 0.73 0.38 -0.08
66 ALGT ALLEGIANT TRAVEL CO 2024-04-30 54.56 374,934 3,725 0.70 0.41 -2.18
67 NVT NVENT ELECTRIC PLC WHEN ISS 2024-04-30 72.07 2,226,868 4,691 0.62 0.26 -3.21
68 MKSI MKS INSTRUMENTS INC 2024-04-30 118.98 420,489 15 0.58 0.38 -4.14
69 DOG PROSHARES SHORT DOW 30 2024-04-30 29.97 890,204 56 0.22 0.10 0.45
70 SPHD POWERSHARES S&P 500 HIGH DIVID 2024-04-30 43.32 370,313 21 0.20 0.13 -0.33
71 TBLA TABOOLA.COM LTD. ORDINARY SHAR 2024-04-29 4.25 552,547 3 2.44 0.56 0.02
72 FSLY FASTLY INC 2024-04-29 12.97 2,922,714 11,035 1.94 0.73 0.02
73 ENVX ENOVIX CORP 2024-04-29 6.49 5,240,464 21,551 1.75 0.73 0.03
74 QTRX QUANTERIX CORPORATION COMMON S 2024-04-29 15.58 638,788 35 1.67 0.65 0.02
75 CAR AVIS BUDGET GROUP INC 2024-04-29 103.56 617,015 3,085 1.32 0.48 2.81
76 PARA PREMARA FINANCIAL INC. COMMON 2024-04-29 12.25 24,473,391 113,245 1.29 0.65 0.34
77 Z ZILLOW INC. CLASS A COMMON STO 2024-04-29 43.65 2,565,878 19,940 1.11 0.43 -0.02
78 MED MEDIFAST INC 2024-04-29 35.51 621,561 2,584 1.07 0.44 1.80
79 DASH DOORDASH INC 2024-04-29 132.12 2,863,685 15,860 1.01 0.36 0.01
80 RKT ROCK-TENN CO CL A 2024-04-29 12.41 1,653,038 5,606 0.99 0.50 0.06
81 CMTG CLAROS MORTGAGE TRUST INC 2024-04-29 8.96 282,146 1,181 0.97 0.39 0.25
82 EXPE EXPEDIA INC. 2024-04-29 136.66 2,137,652 6,867 0.94 0.43 0.96
83 ADTN ADTRAN INC 2024-04-29 4.54 425,575 141 0.94 0.57 0.11
84 EL ESTEE LAUDER CO INC THE 2024-04-29 146.79 2,101,594 6,569 0.80 0.45 -0.66
85 GPRE GREEN PLAINS RENEWABLE 2024-04-29 21.74 672,059 854 0.72 0.41 0.34
86 CCJ CAMECO CORP 2024-04-29 49.42 5,421,413 75,241 0.70 0.36 0.07
87 URA GLOBAL X URANIUM ETF 2024-04-29 30.38 3,745,821 29,095 0.68 0.32 0.88
88 NXPI NXP SEMICONDUCTORS 2024-04-29 247.13 2,661,056 20,094 0.64 0.31 4.43
89 MGM MGM MIRAGE INC 2024-04-29 41.61 4,180,881 8,170 0.63 0.31 0.52
90 SBUX STARBUCKS CORP 2024-04-29 88.33 8,263,057 37,183 0.59 0.22 0.08
91 MOS MOSAIC CO THE 2024-04-29 30.86 3,972,800 8,712 0.58 0.34 0.61
92 LOGI LOGITECH INTERNAT SA 2024-04-29 79.44 1,234,856 8,820 0.55 0.33 0.18
93 GEHC GE HEALTHCARE TECHNOLOGIES INC 2024-04-29 88.94 4,328,616 8,987 0.54 0.27 2.70
94 ATI ALLEGHENY TECHNOLOGIES 2024-04-29 51.90 1,427,744 669 0.53 0.33 0.15
95 AMG AFFILIATED MANAGERS GRP 2024-04-29 158.92 255,705 7 0.49 0.25 -1.28
96 GSK GLAXOSMITHKLINE PLC 2024-04-29 41.61 4,043,324 7,397 0.44 0.17 0.50
97 CBRE CBRE GROUP 2024-04-29 87.94 997,693 8,341 0.43 0.26 0.61
98 AFL AFLAC INC 2024-04-29 84.54 1,984,861 1,090 0.43 0.20 0.93
99 CVLT COMMVAULT SYSTEMS INC 2024-04-29 99.43 406,369 352 0.43 0.22 1.13
100 HSY HERSHEY CO THE 2024-04-29 192.47 2,960,002 6,769 0.42 0.19 6.31

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.