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 November 3, 2022. 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 VERU VERU INC 2022-11-03 11.28 1,776,722 13,857 4.03 1.57 -0.18
2 GOSS GOSS & DE LEEUW MACH 2022-11-03 10.60 634,876 6,694 2.71 0.71 0.00
3 RXDX IGNYTA INC. COMMON STOCK 2022-11-03 49.69 459,298 123 2.18 0.76 -1.41
4 GH GUARDANT HEALTH INC 2022-11-03 45.05 1,925,019 1,502 1.80 0.84 -0.73
5 XPER XPER 2022-11-03 11.75 399,255 1 1.27 0.38 -1.13
6 SEM SELECT MEDICAL HOLDINGS CORP 2022-11-03 23.74 1,087,844 1,713 1.25 0.45 -0.94
7 PGNY PROGYNY INC. 2022-11-03 38.92 1,054,403 990 0.96 0.68 -1.32
8 FNKO FUNKO INC. CLASS A COMMON STOC 2022-11-03 19.50 543,303 3,942 0.96 0.61 0.11
9 RCM R1 RCM INC. COMMON STOCK 2022-11-03 14.77 9,911,444 1,349 0.94 0.46 -2.60
10 HBI HANESBRANDS INC 2022-11-03 6.69 10,295,707 16,747 0.93 0.42 0.09
11 MED MEDIFAST INC 2022-11-03 103.38 245,989 967 0.86 0.47 -7.79
12 WBD WIMM-BILL DANN FOODS ADS 2022-11-03 11.97 32,321,011 258,754 0.86 0.62 -0.71
13 CNMD CONMED CORP 2022-11-03 72.84 407,809 721 0.85 0.41 -2.52
14 MITK MITEK SYSTEMS INC 2022-11-03 10.89 377,126 896 0.83 0.48 -0.32
15 PRAA PORTFOLIO RECOVERY ASSOC 2022-11-03 31.41 322,972 7 0.81 0.22 -0.63
16 IMXI INTERNATIONAL MONEY EXPRESS IN 2022-11-03 24.91 1,020,741 133 0.76 0.35 -0.74
17 MODG TOPGOLF CALLAWAY BRANDS CORP 2022-11-03 17.43 1,918,071 17,994 0.66 0.40 -0.39
18 MTZ MASTEC INC 2022-11-03 73.96 1,802,565 1,074 0.58 0.41 -2.24
19 KBA KRANESHARES BOSERA MSCI CHINA 2022-11-03 28.12 801,912 1 0.37 0.28 0.12
20 DOC PHYSICIANS REALTY TRUST 2022-11-03 14.28 1,847,506 32 0.23 0.23 -0.46
21 LOGC LOGIC DEVICES INC 2022-11-02 2.05 391,646 10 2.25 2.38 -0.01
22 FDMT 4D MOLECULAR THERAPEUTICS INC. 2022-11-02 8.25 230,674 104 2.20 0.77 -0.69
23 BZUN BAOZUN INC. AMERICAN DEPOSITAR 2022-11-02 4.00 468,982 105 1.82 0.85 -0.01
24 GTHX G1 THERAPEUTICS INC. COMMON ST 2022-11-02 8.21 4,552,726 181 1.60 0.91 -2.70
25 SITM SMITH CORONA CORPORA 2022-11-02 87.42 394,634 495 1.12 0.95 -3.88
26 GMAB GENMAB A/S ADS 2022-11-02 38.82 553,461 197 0.99 0.39 0.46
27 RPD RAPID7 INC. COMMON STOCK 2022-11-02 39.07 1,711,768 3,053 0.95 0.54 -2.76
28 RILY B. RILEY FINANCIAL INC. COMMOO 2022-11-02 39.98 432,501 1,469 0.82 0.53 -1.35
29 FULT FULTON FINANCIAL CORP 2022-11-02 17.88 1,098,144 2 0.82 0.27 -0.37
30 MTRN MATERION CORP 2022-11-02 67.42 726,412 16 0.82 0.43 -18.48
31 ROCK GIBRALTAR INDUSTRIES INC 2022-11-02 49.03 209,039 101 0.81 0.44 -2.17
32 ROG ROGERS CORP 2022-11-02 127.83 4,437,991 17,808 0.79 0.60 -101.66
33 SYNH SYNEOS HEALTH INC. CLASS A COM 2022-11-02 49.02 937,311 7 0.77 0.45 -1.65
34 HTGC HERCULES TECHNOL GROWTH CAP. 2022-11-02 14.28 898,296 2,585 0.68 0.31 -0.23
35 BIP BROOKFIELD INFRA PTNR LP 2022-11-02 36.04 313,250 194 0.65 0.48 -0.47
36 MATV MATIV HOLDINGS INC 2022-11-02 22.79 254,990 20 0.64 0.49 -1.10
37 PZZA PAPA JOHNS INTERNAT INC 2022-11-02 73.51 934,057 1,829 0.58 0.40 -0.50
38 VST VISTRA ENERGY CORP 2022-11-02 22.87 4,375,991 1,943 0.57 0.34 0.00
39 BALL BALL 2022-11-02 47.85 3,942,619 4,659 0.56 0.47 -1.61
40 WELL CAPSALUS CORP 2022-11-02 58.86 2,104,304 199 0.41 0.27 -1.24
41 SPYD SPDR S&P 500 HIGH DIVIDEND ETF 2022-11-02 38.48 1,652,149 224 0.33 0.19 -0.77
42 PRVB PROVENTION BIO INC. COMMON STO 2022-11-01 6.85 787,859 2,435 2.93 0.84 -0.09
43 DLX DELUXE CORP 2022-11-01 18.55 213,619 41 1.83 0.40 0.17
44 EGIO EDGIO INC. COMMON STOCK 2022-11-01 2.66 627,734 399 1.17 0.58 -0.03
45 KRNY KEARNY FINANCIAL CORP 2022-11-01 9.92 453,680 10 1.17 0.22 -0.22
46 MYGN MYRIAD GENETICS INC 2022-11-01 17.50 1,267,278 1,349 0.97 0.57 -3.24
47 ENOV ENOV 2022-11-01 49.55 729,205 18 0.61 0.37 0.10
48 STOR STORE CAPITAL CORP 2022-11-01 31.73 3,611,094 115 0.50 0.30 -0.07
49 SCHR SCHWAB INTERMEDIATE-TERM U.S 2022-11-01 48.53 1,077,384 5 0.13 0.07 -0.15
50 TGTX MANHATTAN PHARMACEUTICALS INC 2022-10-31 5.82 2,297,095 1,706 1.91 1.21 0.10
51 NKLA NKLA 2022-10-31 3.79 22,054,057 174,484 1.90 0.90 0.59
52 ROKU ROKU INC. CLASS A COMMON STOCK 2022-10-31 55.54 7,692,594 34,572 1.79 0.91 0.99
53 BILL BILL.COM HOLDINGS INC 2022-10-31 133.36 1,329,064 1,941 1.70 0.92 -0.62
54 TSP TELECOM DE SAO PAULO SA 2022-10-31 3.43 27,172,517 16,964 1.60 1.10 -2.88
55 EXAS EXACT SCIENCES CORP 2022-10-31 34.78 1,668,863 3,068 1.52 0.66 0.20
56 UA UNDER ARMOUR INC CL A 2022-10-31 6.56 3,483,534 1,009 1.49 0.61 0.08
57 DISH DISH NETWORK CORP A 2022-10-31 14.91 4,554,732 2,404 1.25 0.61 -0.49
58 TEAM TECHTEAM GLOBAL INC 2022-10-31 202.73 1,846,587 4,567 1.20 0.70 1.91
59 ABNB AIRBNB INC. CLASS A COMMON STO 2022-10-31 106.91 10,659,052 122,523 1.19 0.61 -8.30
60 ABEV AMBEV S.A. 2022-10-31 3.04 43,040,190 3,262 1.17 0.35 0.11
61 TREE TREE.COM INC 2022-10-31 25.23 231,423 31 1.16 0.71 0.32
62 MTCH MATECH CORP 2022-10-31 43.20 5,015,636 22,565 1.14 0.59 -0.48
63 NVCR NOVOCURE LIMITED ORDINARY SHAR 2022-10-31 70.66 503,879 2,615 1.06 0.68 0.60
64 UNG US NATURAL GAS FUND ETF 2022-10-31 20.38 8,778,747 34,021 1.03 0.74 1.69
65 QCOM QUALCOMM INC. 2022-10-31 117.66 6,551,396 37,406 0.78 0.47 -1.55
66 CMRE COSTAMARE 2022-10-31 9.44 816,917 3,576 0.70 0.44 0.17
67 COHR COHERENT INC 2022-10-31 33.61 1,199,702 192 0.70 0.23 -0.81
68 NEM NEWMONT MINING CORP. 2022-10-31 42.32 7,442,668 29,965 0.53 0.36 -0.54
69 ABC AMERISOURCE BERGEN CORP 2022-10-31 157.22 1,044,205 844 0.52 0.24 -2.09
70 SYK STRYKER CORP 2022-10-31 229.24 2,613,346 11,486 0.52 0.30 0.01
71 CVS CVS CAREMARK CORP 2022-10-31 94.70 7,271,864 18,874 0.48 0.27 0.51
72 ITRI ITRON INC 2022-10-28 49.37 328,229 13 1.08 0.49 0.45
73 MLKN MILLERKNOLL INC. COMMON STOCK 2022-10-28 20.82 865,104 32 0.83 0.47 0.86
74 LBRDK LIBERTY BROADBAND CORPORATION 2022-10-28 84.60 2,107,822 70 0.58 0.34 3.27
75 HOLX HOLOGIC INC 2022-10-28 66.93 2,102,066 1,652 0.40 0.26 0.75
76 RFP RESOLUTE FOREST PRODUCTS INC 2022-10-27 20.82 693,649 66 1.54 0.72 0.30
77 HCAT HEALTH CATALYST INC COMMON STO 2022-10-27 9.01 522,070 33 1.13 0.80 -0.24
78 UIS UNISYS CORP. 2022-10-27 8.75 311,935 5,091 0.87 0.54 -0.38
79 INTC INTEL CORP 2022-10-27 26.27 50,655,555 550,777 0.86 0.35 -0.94
80 AMZN AMAZON.COM INC 2022-10-27 110.96 89,998,785 1,701,211 0.78 3.00 -4.70
81 PFSI PENNYMAC FINANCIAL SERVICES IN 2022-10-27 47.22 687,824 2,913 0.70 0.36 0.01
82 LBRDA LIBERTY BROADBAND CORPORATION 2022-10-27 81.82 313,723 1 0.57 0.34 2.31
83 ELP COMPANHIA PARANAENSE ADS 2022-10-26 6.56 1,597,301 8 4.02 0.35 -0.20
84 BTRS BTRS HOLDINGS INC 2022-10-26 9.42 791,126 1,064 3.47 0.84 0.02
85 EVTL VERTICAL AEROSPACE LTD 2022-10-26 5.76 447,999 10,079 2.46 1.25 -0.66
86 PACK RANPAK HOLDINGS CORP 2022-10-26 3.74 423,225 20 2.26 0.79 0.03
87 IHRT IHEARTMEDIA INC. CLASS A COMMP 2022-10-26 8.55 789,169 1 1.36 0.63 -0.33
88 PBR PETROLEO BRASILEIRO SA 2022-10-26 13.53 45,549,389 336,752 1.29 0.49 -0.39
89 AVXL ANAVEX LIFE SCIENCES CP 2022-10-25 11.87 739,880 4,997 2.77 0.78 0.10
90 IQ IQIYI INC. AMERICAN DEPOSITARY 2022-10-24 2.01 27,575,397 13,654 2.08 1.18 -0.02
91 CERT CERTARA INC. 2022-10-24 11.09 613,166 15 1.90 0.61 -0.24
92 CYH COMMUNITY HEALTH SYSTEMS 2022-10-24 2.08 3,469,254 713 1.77 0.95 0.03
93 PINS PINACLE ENTERPRISE INC COMMON 2022-10-24 21.98 16,048,375 70,118 1.76 0.78 0.48
94 META ROUNDHILL BALL METAVERSE ETF 2022-10-24 129.72 63,143,601 614,075 1.29 0.43 -0.29
95 JBLU JETBLUE AIRWAYS CORP 2022-10-24 7.54 15,928,862 84,769 1.15 0.53 0.38
96 PAYA PAYA HOLDINGS INC 2022-10-24 7.49 656,908 39 1.02 0.62 0.00
97 CLF CLIFFS NATURAL RESOURCES 2022-10-24 15.53 17,286,814 67,477 0.98 0.59 -0.81
98 KB KB FINANCIAL GROUP ADR 2022-10-24 31.64 307,712 539 0.97 0.31 -1.06
99 RRC RANGE RESOURCES CORP 2022-10-24 26.52 5,109,244 10,381 0.90 0.61 0.67
100 VICR VICOR CORP 2022-10-24 45.91 324,470 652 0.87 0.71 -0.40

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.