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 December 23, 2021. 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 BBIO BRIDGEBIO PHARMA INC 2021-12-23 40.62 674,151 27,019 2.34 0.55 2.24
2 ATMR ATOMERA INCORPORATED COMMON ST 2021-12-23 10.53 350,372 7,710 1.20 0.15 1.02
3 TUR ISHARES MSCI TURKEY INDEX FU 2021-12-23 20.90 1,895,069 9,214 0.77 0.44 1.92
4 OGN ORGANON & CO 2021-12-22 30.01 1,158,614 565 0.47 0.40 0.22
5 KNOP KNOT OFFSHORE PARTNERS LP 2021-12-21 12.73 257,090 459 0.61 0.32 -0.09
6 BCI BBERG ALL COMMODITY STRATEGY K 2021-12-20 26.59 447,014 162 1.10 0.16 -0.22
7 GH GUARDANT HEALTH INC 2021-12-20 99.67 1,235,364 168 0.78 0.53 -3.43
8 HTHT CHINA LODGING GROUP ADR 2021-12-20 34.51 1,632,444 794 0.69 0.45 -0.48
9 KRBN KFA GLOBAL CARBON ETF 2021-12-20 49.62 1,165,426 1,589 0.68 0.35 2.65
10 MLKN MILLERKNOLL INC. COMMON STOCK 2021-12-20 34.22 447,380 21 0.58 0.38 -2.42
11 XSOE WISDOM TREE EMG MKTS EX STATE 2021-12-20 35.73 782,837 1 0.28 0.19 -0.56
12 RSX MARKET VECTORS RUS ETF 2021-12-17 27.45 6,590,000 13,054 4.31 5.75 -0.22
13 FCUV FOCUS UNIVERSAL INC. COMMON P 2021-12-17 11.99 868,382 188 2.78 2.66 -1.05
14 MIC MACQUARIE INFRASTRUCTURE 2021-12-17 3.60 3,924,467 23 2.42 2.42 -0.01
15 NPTN NEOPHOTONICS 2021-12-17 15.18 2,072,726 713 1.18 0.65 0.11
16 NKE NIKE INC CL B 2021-12-17 161.36 7,298,242 50,740 0.57 0.27 -1.36
17 MGV VANGUARD WRLD MEGACAP VI 2021-12-17 104.77 257,248 2 0.21 0.12 -1.62
18 ELP COMPANHIA PARANAENSE ADS 2021-12-16 5.44 585,824 1 2.82 2.86 -0.09
19 NVAX NOVAVAX INC 2021-12-16 194.92 5,509,854 69,130 1.88 1.16 15.43
20 URGN UROGEN PHARMA LTD. ORDINARY SH 2021-12-16 9.41 236,937 26 1.50 0.61 -0.74
21 KMX CARMAX INC 2021-12-16 137.40 1,021,131 2,684 0.80 0.35 -4.59
22 ONB OLD NATIONAL BANCORP IN 2021-12-16 17.55 1,534,735 3 0.59 0.26 0.14
23 PBCT PEOPLE'S UNITED FNCL INC 2021-12-16 17.58 3,317,927 58 0.44 0.34 0.19
24 ALLK ALLAKOS INC. COMMON STOCK 2021-12-15 84.50 334,493 2,318 2.75 0.45 2.97
25 OXSQ OXFORD SQUARE CAPITAL CORP. CO 2021-12-15 4.10 286,399 28 2.01 0.28 -0.01
26 ARCT AMERICAN REALTY CAPITAL TRUST 2021-12-15 35.52 458,421 1,226 1.66 1.30 1.32
27 CZOO CAZOO GROUP LTD 2021-12-15 6.24 1,240,036 366 1.62 0.59 0.08
28 CDNA CAREDX INC 2021-12-15 44.47 621,086 771 1.32 0.68 2.78
29 UVE UNIVERSAL INSURANCE HLDG 2021-12-15 17.07 422,540 27 0.77 0.29 0.42
30 ECH ISHARES MSCI CHLFD ETF 2021-12-15 23.94 765,010 7,685 0.64 0.31 0.74
31 VPL VANGUARD INDEX ETF 2021-12-15 79.88 971,769 24 0.27 0.14 1.05
32 MBB ISHARES LEHMAN MBS ETF 2021-12-15 107.35 1,475,472 2 0.12 0.02 -0.08
33 PRLD PRELUDE THERAPEUTICS INCORPORA 2021-12-14 11.89 582,741 8 1.38 0.92 -0.22
34 GLPG GALAPAGOS NV AMERICAN DEPOSITA 2021-12-14 50.29 288,832 555 0.64 0.45 0.89
35 WMC WESTERN ASSET MORTGAGE CAPITAL 2021-12-10 2.27 283,124 143 3.18 0.40 -0.07
36 AVCT AVOCENT CORPORATION 2021-12-10 2.29 283,540,900 90,157 3.01 1.11 0.41
37 KNSA KINIKSA PHARMACEUTICALS LTD. C 2021-12-10 13.09 263,317 33 2.21 0.61 -0.62
38 AVRO AVERION INTERNATIONAL CORP. CO 2021-12-10 3.73 732,631 27 2.10 0.77 -0.26
39 SYRS SYROS PHARMACEUTICALS INC. COM 2021-12-10 3.70 240,824 5 2.10 0.75 -0.22
40 ITCI INTRA-CELLULAR THERAPIES INC. 2021-12-10 35.67 515,646 979 2.04 0.45 -2.04
41 GBT GLOBAL BLOOD THERAPEUTICS INC. 2021-12-10 27.59 1,094,444 1,867 1.57 0.56 -1.36
42 KURA KURA ONCOLOGY INC. COMMON STOC 2021-12-10 12.22 738,051 53 1.51 0.55 -0.22
43 YMM FULL TRUCK ALLIANCE CO LTD 2021-12-10 11.78 12,139,256 6,426 1.45 1.15 1.54
44 QSI QUANTUM-SI INC 2021-12-10 6.11 600,263 181 1.35 0.74 -0.13
45 TGLS TECNOGLASS INC. ORDINARY SHARE 2021-12-10 18.67 3,847,144 13,877 1.31 0.80 -2.89
46 EVBG EVBG 2021-12-10 63.00 13,800,225 11,063 1.30 0.76 -52.37
47 SOI SOLARIS OILFIELD INFRASTRUCTUR 2021-12-10 6.88 239,320 3 1.29 0.50 0.13
48 TBLA TABOOLA.COM LTD. ORDINARY SHAR 2021-12-10 7.77 340,322 265 1.22 0.56 -0.16
49 SNN SMITH & NEPHEW PLC ADS 2021-12-10 32.59 585,943 69 1.01 0.25 -0.12
50 VMEO VIMEO INC 2021-12-10 18.02 1,937,837 5,734 0.88 0.77 -0.57
51 SCS STEELCASE INC 2021-12-10 11.80 537,833 123 0.78 0.35 -0.13
52 RRR RSC HOLDINGS INC 2021-12-10 51.94 2,831,488 16,450 0.76 0.43 2.32
53 MMS MAXIMUS INC 2021-12-10 77.06 446,452 10 0.55 0.23 -0.53
54 ADBE ADOBE SYSTEMS INC 2021-12-10 654.45 2,758,590 25,668 0.51 0.27 21.88
55 EWS ISHARES SINGAPORE INDEX 2021-12-10 22.45 685,127 1 0.51 0.15 -0.12
56 EWU ISHARES UN KNGDM INDX FD 2021-12-10 33.06 1,858,835 1,128 0.44 0.15 0.04
57 RRX REGAL BELOIT CORP 2021-12-10 165.36 316,366 271 0.41 0.29 2.17
58 TBF PROSHARES TR 20+YR TRSY 2021-12-10 16.00 832,357 636 0.38 0.13 0.04
59 PFFD GLOBAL X US PREFERRED ETF 2021-12-10 25.42 908,148 1 0.34 0.06 0.00
60 TIP ISHARES LEHMAN TIPS ETF 2021-12-10 128.60 2,246,907 653 0.13 0.05 0.01
61 VCSH VANGUARD SHORT-TERM CORP BD 2021-12-10 81.36 3,098,258 26 0.09 0.01 0.05
62 OBSV OBSV 2021-12-08 2.40 1,122,683 5,353 2.37 0.85 0.19
63 CURV TORRID HOLDINGS INC 2021-12-08 15.65 1,256,200 6,302 1.82 0.86 -0.94
64 BHG BRIGHT HEALTH GROUP INC 2021-12-08 3.95 5,185,531 2,538 1.82 0.98 -0.18
65 NVEI NUVEI CORPORATION SUBORDINATE 2021-12-08 57.97 17,867,324 19,024 1.78 1.33 -39.38
66 SWTX SOUTHWALL TECHNOLOGIES 2021-12-08 72.68 471,549 7 1.25 0.57 2.91
67 ARVN ARVINAS INC. COMMON STOCK 2021-12-08 73.91 754,133 233 1.18 0.60 -3.16
68 PETQ PETIQ INC. CLASS A COMMON STOC 2021-12-08 23.09 277,774 14 1.05 0.44 -0.06
69 TRUP TRUPANION INC 2021-12-08 152.20 868,394 3,166 1.00 0.66 -3.21
70 TWKS THOUGHTWORKS HOLDING INC. COMM 2021-12-08 29.61 510,060 13 0.99 0.58 1.02
71 OXM OXFORD INDUSTRIES INC 2021-12-08 104.60 212,519 585 0.91 0.39 -1.70
72 NVT NVENT ELECTRIC PLC WHEN ISS 2021-12-08 37.12 748,208 4 0.77 0.29 -0.51
73 SEM SELECT MEDICAL HOLDINGS CORP 2021-12-08 30.14 619,302 5 0.75 0.37 0.01
74 EARN ELLINGTON RESIDENTIAL MORTGAGE 2021-12-08 11.33 209,537 62 0.74 0.23 0.30
75 GEF GREIF INC CL A 2021-12-08 63.01 216,116 822 0.63 0.31 0.00
76 CERN CERNER CORP 2021-12-08 75.20 2,353,454 13,994 0.49 0.18 1.42
77 PSQ PROSHARES SHORT QQQ 2021-12-08 10.83 4,415,994 99 0.44 0.18 -0.06
78 IGMS IGM BIOSCIENCES INC. COMMON ST 2021-12-07 51.87 248,509 283 2.74 0.90 1.74
79 AYTU AYTU BIOSCIENCE INC. COMMON ST 2021-12-07 2.03 4,457,259 1,681 2.60 2.16 0.12
80 ALDX ALDEYRA THERAPEUTICS INC. COM 2021-12-07 7.33 1,079,023 26,860 2.34 0.75 0.44
81 CTMX CYTOMX THERAPEUTICS INC. COMMO 2021-12-07 5.82 552,569 39 2.17 0.62 0.09
82 BCTX BRIACELL THERAPEUTICS CORP. CO 2021-12-07 9.42 902,632 5,112 2.12 1.23 -0.11
83 S SPRINT NEXTEL CORP 2021-12-07 51.04 6,817,439 37,916 1.81 0.74 6.03
84 DGNS DRAGONEER GROWTH OPPORTUNITIES 2021-12-07 9.97 222,251 1,526 1.79 0.27 0.03
85 KOS CORTS TRUST III SHERWIN 7 1/4 2021-12-07 3.84 11,520,340 1,284 1.70 0.85 0.01
86 RDUS RADIUS HEALTH INC. COMMON SHA 2021-12-07 14.38 801,263 193 1.57 0.59 -0.47
87 PD PAGERDUTY INC 2021-12-07 33.49 1,928,047 16,235 1.35 0.52 1.89
88 AGRO ADECOAGRO SA 2021-12-07 8.19 1,083,452 37 1.31 0.41 0.25
89 SJI SOUTH JERSEY INDUSTRIES 2021-12-07 24.59 748,260 4 0.74 0.36 0.05
90 AVA AVISTA CORP 2021-12-07 40.10 309,064 15 0.60 0.22 -0.22
91 CASY CASEY'S GENERAL STORES 2021-12-07 201.22 285,612 1,994 0.56 0.23 -0.67
92 DRI DARDEN RESTAURANTS 2021-12-07 148.12 850,088 3,207 0.52 0.31 1.48
93 L LOEWS CORP 2021-12-07 56.85 753,752 76 0.47 0.22 0.63
94 TTC TORO CO THE 2021-12-07 102.57 325,770 138 0.42 0.21 -0.09
95 BLU BELLUS HEALTH INC 2021-12-06 5.40 745,819 10,330 4.27 0.64 0.14
96 SFIX STITCH FIX INC. CLASS A COMMON 2021-12-06 23.87 5,016,706 15,301 2.52 0.85 0.70
97 RAAS CLOOPEN GROUP HOLDING LTD 2021-12-06 3.43 10,089,825 15,775 2.14 1.26 0.73
98 TRIT TRI-TECH HOLDING INC 2021-12-06 4.28 1,280,797 3,717 2.13 1.02 0.32
99 DCRC DECARBONIZATION PLUS ACQUISITI 2021-12-06 11.25 1,821,762 6,994 1.91 0.50 0.34
100 COUP COUPONS.COM INCORP 2021-12-06 174.10 2,593,730 45,508 1.67 0.48 3.36

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.