Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 14, 2023. 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 EYPT EYEPOINT PHARMACEUTICALS INC. 2023-11-14 6.47 474,587 3,639 3.94 1.13 0.07
2 PRTA PROTHENA CORPORATION PLC ORDIN 2023-11-14 35.32 766,287 3,816 2.46 0.59 2.07
3 BMEA BIOMEA FUSION INC. COMMON STOC 2023-11-14 8.89 493,961 985 2.03 1.01 0.52
4 EBS EMERGENT BIOSOLUTIONS INC. 2023-11-14 2.15 1,953,099 2,303 1.90 0.75 0.33
5 GSM GLOBE SPECIALTY METALS 2023-11-14 4.67 819,554 64 1.49 0.51 0.26
6 ARCE ARCO PLATFORM LIMITED CLASS A 2023-11-14 13.98 492,099 279 1.20 0.44 0.03
7 TTMI TTM TECHNOLOGIES INC 2023-11-14 14.62 499,341 21 0.76 0.37 0.62
8 DOC PHYSICIANS REALTY TRUST 2023-11-14 11.78 4,838,648 108 0.25 0.25 0.93
9 MOR MORG STAN GLOB SER F S&P 2023-11-13 7.20 649,716 8,772 4.76 0.61 -0.40
10 MIST MILESTONE PHARMACEUTICALS INC. 2023-11-13 2.34 494,869 183 4.68 0.65 -0.57
11 CRMD CORMEDIX 2023-11-13 3.11 1,415,638 1,831 4.08 0.64 -0.11
12 BTAI BIOXCEL THERAPEUTICS INC. COMM 2023-11-13 5.51 3,281,634 8,711 4.05 1.38 0.34
13 XAIR BEYOND AIR INC. COMMON STOCK 2023-11-13 2.03 280,926 84 3.43 0.65 -0.02
14 ADPT ADAPTEC INC 2023-11-13 3.46 2,986,732 314 3.27 0.74 -0.06
15 UIS UNISYS CORP. 2023-11-13 4.22 1,059,910 30 3.02 0.71 -0.19
16 SKIN SKINOVATION PHARM IN 2023-11-13 3.90 5,094,303 10,027 2.67 0.61 0.30
17 TWKS THOUGHTWORKS HOLDING INC. COMM 2023-11-13 3.65 849,223 3 2.48 0.65 -0.15
18 RILY B. RILEY FINANCIAL INC. COMMOO 2023-11-13 22.01 8,245,589 56,567 2.39 0.71 -3.59
19 MAXN MAXEON SOLAR TECHNOLOGIES LTD 2023-11-13 5.48 1,687,147 3,673 2.30 0.87 0.24
20 EURN EURONAV NV 2023-11-13 17.98 1,218,583 7 2.29 0.46 -0.03
21 TSVT 2SEVENTY BIO INC. COMMON STOCK 2023-11-13 2.26 885,083 93 2.17 0.77 0.08
22 ADMA ADMA BIOLOGICS INC COM 2023-11-13 3.74 1,175,330 582 2.16 0.44 -0.03
23 ULCC FRONTIER GROUP HOLDINGS INC. C 2023-11-13 3.48 1,790,530 114 2.13 0.54 -0.15
24 SE SPECTRA ENERGY CORP 2023-11-13 46.03 9,490,094 224,522 1.96 0.64 0.55
25 MRVI MARAVAI LIFESCIENCES HOLDINGS 2023-11-13 4.95 2,370,127 65 1.95 0.65 -0.18
26 HIW HIGHWOODS PROPERTIES INC 2023-11-13 17.66 1,394,499 120 1.93 0.34 -0.33
27 CYH COMMUNITY HEALTH SYSTEMS 2023-11-13 2.44 1,037,489 254 1.91 0.92 0.08
28 CHS CHICO'S FAS INC 2023-11-13 7.48 1,972,587 3 1.83 0.69 -0.02
29 FSR FLAGSTONE REINSURANCE HLD 2023-11-13 4.11 8,544,520 196,502 1.83 0.78 0.27
30 ACIC ATLAS CREEK INVESTMENT CORP 2023-11-13 6.85 511,291 1,355 1.74 0.66 -0.50
31 EVRI EVERI HLDGS INC 2023-11-13 11.11 1,325,017 403 1.74 0.34 -0.33
32 LX LEXINFINTECH HOLDINGS LTD. AME 2023-11-13 2.03 411,160 24 1.65 0.67 0.06
33 AZEK AZEK 2023-11-13 28.61 815,434 6 1.61 0.37 -0.02
34 GLDD GREAT LAKES DREDGE& DOCK 2023-11-13 6.25 521,467 14 1.56 0.44 -0.09
35 MNTK MONTAUK RENEWABLES INC. COMMON 2023-11-13 8.70 1,329,725 631 1.54 0.71 2.22
36 ZIM ZIM INTEGRATED SHIPPING SERVIC 2023-11-13 7.13 2,595,377 20,834 1.53 0.60 -0.26
37 PLCE CHILDREN'S PLACE RETAIL 2023-11-13 24.52 377,543 761 1.52 0.66 0.17
38 CVAC CUREVAC N.V. 2023-11-13 5.51 255,226 27 1.50 0.74 0.10
39 AFYA AFYA LTD 2023-11-13 17.60 207,855 27 1.38 0.43 0.16
40 AZTA AZTECA ACQUISITION CORP COMMON 2023-11-13 47.81 656,100 517 1.30 0.54 0.28
41 SGML SIGMA LITHIUM CORPORATION COMM 2023-11-13 22.92 1,263,415 17,665 1.25 0.55 1.16
42 CSIQ CANADIAN SOLAR INC 2023-11-13 20.97 1,473,904 12,102 1.22 0.48 -0.10
43 MERC MERCER INTERNATIONAL INC 2023-11-13 8.92 303,255 31 1.17 0.41 -0.24
44 BBWI BATH & BODY WORKS INC 2023-11-13 29.73 4,069,043 16,840 1.16 0.44 -1.31
45 BCRX BIOCRYST PHARMACEUTICALS 2023-11-13 5.15 2,084,690 273 1.14 0.51 0.17
46 VERX VERTEX INC. CLASS A COMMON STO 2023-11-13 27.32 567,279 336 1.13 0.54 0.15
47 SCVL SHOE CARNIVAL 2023-11-13 22.25 311,425 21 1.07 0.40 -0.02
48 AX AXOS FINANCIAL INC 2023-11-13 33.36 4,059,056 22,394 1.06 0.46 -2.87
49 PCVX PCVX 2023-11-13 48.42 393,086 11 1.05 0.41 0.28
50 SSYS STRATASYS INC 2023-11-13 10.25 360,408 2,211 0.96 0.46 -0.30
51 SWX SOUTHWEST GAS CORP 2023-11-13 58.75 640,128 2 0.95 0.26 0.99
52 KN KNOWLES CORP 2023-11-13 15.48 425,202 2 0.88 0.37 0.06
53 LAUR LAUR 2023-11-13 13.68 767,888 21 0.88 0.32 0.13
54 PANW PALO ALTO NETWORKS INC 2023-11-13 255.64 4,292,757 38,871 0.86 0.38 2.13
55 ENR ENERGIZER HOLDINGS 2023-11-13 33.63 1,440,658 530 0.85 0.28 -0.35
56 BZH BEAZER HOMES USA 2023-11-13 28.44 227,306 150 0.85 0.54 -0.63
57 CAE CAE INC 2023-11-13 21.92 312,237 20 0.78 0.27 0.09
58 BCS BARCLAYS PLC ADR 2023-11-13 6.71 8,503,996 53 0.78 0.31 0.00
59 CPA COPA HOLDINGS SA CL A 2023-11-13 87.50 273,822 153 0.74 0.32 -0.54
60 TTEK TETRA TECH INC 2023-11-13 154.14 235,429 16 0.72 0.25 -0.30
61 AIRC APARTMENT INCOME REIT CORP 2023-11-13 28.95 1,226,250 37 0.71 0.23 -0.58
62 RTO RENTOKIL INITIAL PLC 2023-11-13 28.02 911,068 10 0.69 0.33 0.69
63 SUI SUN COMMUNITIES 2023-11-13 113.90 488,044 176 0.61 0.26 -0.82
64 FUN CEDAR FAIR (L.P.) 2023-11-13 37.35 283,903 39 0.59 0.24 -0.32
65 CPK CHESAPEAKE UTILITIES CP 2023-11-13 90.96 1,617,673 10 0.59 0.22 4.25
66 DLB DOLBY LABORATORIES INC 2023-11-13 86.68 281,003 856 0.56 0.23 -0.44
67 LTC LTC PROPERTIES INC 2023-11-13 31.94 201,663 59 0.55 0.22 0.34
68 ACM AECOM TECHNOLOGY CORP. 2023-11-13 80.47 1,327,634 2,219 0.55 0.21 0.16
69 FMC FMC CORP 2023-11-13 51.23 1,347,515 2,704 0.54 0.34 -0.01
70 JCI JOHNSON CONTROLS INC 2023-11-13 50.79 3,065,779 7,150 0.39 0.25 -0.46
71 VRSK VERISK ANALYTICS INC 2023-11-13 238.51 523,799 946 0.38 0.21 0.58
72 SJM J.M. SMUCKER CO 2023-11-13 108.20 1,062,965 1,147 0.32 0.18 -0.54
73 IAU ISHARES COMEX GOLD TRUST 2023-11-13 36.86 3,389,164 504 0.24 0.13 0.22
74 BIV VANGUARD INTRM TERM BOND 2023-11-13 72.20 925,305 1 0.21 0.08 -0.01
75 CUE CUE BIOPHARMA INC. COMMON STOC 2023-11-10 2.31 363,654 4 4.12 0.72 0.23
76 CIO CITY OFFICE REIT INC 2023-11-10 4.15 205,282 130 2.59 0.46 -0.08
77 TRUE CENTRUE FINANCIAL CORP 2023-11-10 2.48 278,032 1 2.45 0.68 0.15
78 NINE NINETOWNS INTERNET TECH 2023-11-10 2.32 1,291,885 286 2.28 0.96 0.09
79 ATNM ACTINIUM PHARMACEUTICALS INC. 2023-11-10 4.41 297,025 18 1.67 0.61 -0.26
80 CPSI COMPUTER PROGR & SYSTEMS 2023-11-10 10.93 305,118 34 1.42 0.40 -0.74
81 ARCT AMERICAN REALTY CAPITAL TRUST 2023-11-10 19.16 315,118 560 1.33 0.69 0.26
82 WNC WABASH NATIONAL CORP 2023-11-10 21.10 335,119 22 1.00 0.37 0.52
83 HBM HUDBAY MINERALS 2023-11-10 4.14 4,067,563 53 0.96 0.46 0.07
84 VIAV VIAVI SOLUTIONS INC COMMON STO 2023-11-10 7.84 1,965,669 16 0.90 0.28 0.04
85 BRX BRIXMOR PROPERTY GROUP INC 2023-11-10 21.05 1,540,474 2 0.89 0.23 0.20
86 FTRE FORTREA HOLDINGS INC. 2023-11-10 28.21 1,244,855 1,298 0.86 0.39 -0.24
87 CBT CABOT CORP 2023-11-10 74.40 310,428 15 0.68 0.29 1.90
88 EBIX EBIX INC 2023-11-09 3.65 4,313,123 14,738 3.26 1.02 -1.24
89 KALV KALV 2023-11-09 7.84 242,046 258 2.43 0.54 -0.43
90 GRPN GROUPON INC. CLASS A COMMON S 2023-11-09 13.54 1,596,990 36,413 2.40 1.03 -0.38
91 VMEO VIMEO INC 2023-11-09 3.49 992,891 37 2.30 0.52 -0.13
92 RMBL RMBL 2023-11-09 5.91 576,922 108 2.18 0.90 -0.33
93 TWOU 2U INC. COMMON STOCK 2023-11-09 2.38 1,189,172 749 1.94 1.04 -0.17
94 OFIX ORTHOFIX INTERNAT N.V. 2023-11-09 10.63 1,068,075 35 1.83 0.58 -1.23
95 ALPN ALPINE MANAGEMENT SY 2023-11-09 12.06 728,971 2 1.77 0.70 -0.22
96 QTWO Q2 HOLDINGS INC 2023-11-09 33.41 344,857 2 1.63 0.46 -1.33
97 VZIO VIZIO HOLDING CORP 2023-11-09 5.28 759,648 9,892 1.47 0.50 -0.31
98 ARLO ARLO TECHNOLOGIES INC 2023-11-09 8.84 1,234,084 3,248 1.46 0.68 -0.27
99 HOMB HOME BANCSHARES INC 2023-11-09 20.77 696,075 1 1.37 0.28 -0.29
100 EVBG EVBG 2023-11-09 20.18 695,206 442 1.31 0.53 -0.54

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.