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 May 23, 2025. 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 NVTS NAVITAS SEMICONDUCTOR CORPORAT 2025-05-22 5.05 270,297,776 128,553 1.94 1.37 3.14
2 INMB INMUNE BIO INC. COMMON STOCK 2025-05-21 7.46 235,579 1,428 3.52 0.80 -0.22
3 PRTA PROTHENA CORPORATION PLC ORDIN 2025-05-20 7.29 1,233,404 2,753 3.00 0.70 -0.11
4 VERA VERAMARK TECHNOLOGIES 2025-05-20 21.24 837,642 9,516 1.92 0.58 0.23
5 DECK DECKERS OUTDOOR CORP 2025-05-19 127.41 2,249,102 13,312 1.12 1.87 -0.50
6 CXM CARDIUM THERAPEUTICS INC 2025-05-19 8.34 949,721 470 1.05 0.44 -0.10
7 TGT TARGET CORP 2025-05-19 97.99 8,412,133 119,649 0.93 0.42 -0.59
8 TOL TOLL BROTHERS INC 2025-05-19 106.05 1,590,954 4,574 0.76 0.38 -1.21
9 HEES H&E EQUIPMENT SERVICES 2025-05-19 96.11 545,809 28 0.70 0.79 -0.18
10 MDT MEDTRONIC INC 2025-05-19 86.97 7,197,495 32,421 0.45 0.20 0.53
11 APGE APOGEE THERAPEUTICS INC. 2025-05-16 40.62 442,153 134 1.57 0.62 -0.02
12 EWS ISHARES SINGAPORE INDEX 2025-05-16 25.67 460,970 227 0.83 0.20 0.08
13 IGT INTERNAT GAME TECHNOLOGY 2025-05-16 16.90 2,463,591 10,325 0.80 0.34 0.27
14 SCHA SCHWAB US SMALL CAP ETF 2025-05-16 24.79 2,171,353 53 0.64 0.71 0.23
15 GDRX GOODRX HOLDINGS INC. CLASS A C 2025-05-15 4.01 1,364,176 4,155 1.38 0.59 -0.26
16 SWX SOUTHWEST GAS CORP 2025-05-15 69.18 412,813 7 1.05 0.24 1.10
17 UNH UNITEDHEALTH GROUP INC. 2025-05-15 274.35 120,386,810 1,506,025 0.80 0.45 -33.66
18 SNOY SNOY 2025-05-14 16.81 664,219 117 1.10 0.47 0.10
19 VGSH VANGUARD SHORT-TERM GOVT BD 2025-05-14 58.35 3,066,079 6 0.22 0.02 -0.06
20 LUNG PROLUNG INC. COMMON STOCK 2025-05-12 3.68 433,578 42 3.01 0.73 0.31
21 MREO MIRENCO INC 2025-05-12 2.50 1,295,638 223 2.90 0.60 0.09
22 WRD WEINGARTEN RLTY 8.1PC NT 2025-05-12 10.21 46,936,665 25,038 2.77 1.54 2.20
23 JAMF JAMF 2025-05-12 11.77 945,959 21 2.56 0.41 0.62
24 NFE NEW FORTRESS ENERGY LLC 2025-05-12 6.86 7,763,728 16,835 2.43 0.92 0.54
25 BRFS BRF - BRASIL FOODS S.A. 2025-05-12 3.45 2,941,822 5 2.27 0.40 0.07
26 TSSI FORTRESS INTERNATIONAL GROUP 2025-05-12 8.22 1,018,030 2,478 2.06 1.20 0.90
27 OMER OMEROS CORP 2025-05-12 3.79 7,388,533 4,526 2.04 1.18 -2.38
28 PACS PACS 2025-05-12 11.14 440,511 533 2.03 0.75 0.71
29 NPWR NET POWER INC 2025-05-12 2.11 973,330 136 2.03 0.88 0.21
30 PNNT PENNANTPARK INVESTMENT CORP. 2025-05-12 6.64 707,658 33 1.88 0.23 0.12
31 DDD 3D Systems Corporation 2025-05-12 2.55 3,937,613 4,761 1.83 0.88 0.18
32 PDFS PDF SOLUTIONS INC 2025-05-12 19.32 347,845 1 1.83 0.49 0.91
33 REAX THE REAL BROKERAGE INC. COMMON 2025-05-12 4.27 1,068,404 13 1.81 0.51 0.13
34 SMWB SIMILARWEB LTD 2025-05-12 8.05 432,633 351 1.70 0.64 0.40
35 AMBC AMBAC FINANCIAL GROUP INC. CO 2025-05-12 8.35 1,033,687 20,174 1.69 0.45 0.14
36 CRSH YIELDMAX SHORT TSLA OPTION INC 2025-05-12 5.49 1,464,327 71 1.66 0.58 -0.36
37 VG VONAGE HOLDINGS CORP 2025-05-12 9.91 8,881,686 31,778 1.65 1.20 0.56
38 DOCS DOXIMITY INC 2025-05-12 61.04 3,802,420 7,098 1.64 0.70 1.85
39 NXT NYSE ARCA ETF 2025-05-12 50.63 4,306,870 23,226 1.61 0.60 4.09
40 ACHC ACADIA HEALTHCARE COMPANY INC 2025-05-12 25.84 3,412,013 8,095 1.58 0.55 2.00
41 APEI AMERICAN PUBLIC EDUCTION 2025-05-12 26.04 248,991 174 1.55 0.58 -1.45
42 EWCZ EUROPEAN WAX CENTER INC. CLASS 2025-05-12 3.89 1,006,796 55 1.54 0.70 0.32
43 KRNT KORNIT DIGITAL LTD. ORDINARY S 2025-05-12 19.30 345,849 71 1.51 0.57 0.11
44 HOMB HOME BANCSHARES INC 2025-05-12 29.57 935,192 30 1.37 0.29 0.98
45 TH TARGET HOSPITALITY CORP. COMMO 2025-05-12 6.95 289,539 8 1.36 0.87 0.03
46 DNUT KRISPY KREME INC. COMMON STOCK 2025-05-12 3.09 16,583,874 6,502 1.35 0.64 0.36
47 NEXN NEXN 2025-05-12 11.81 355,434 252 1.31 0.55 0.27
48 KEP KOREA ELEC PWR ADS 2025-05-12 9.52 228,901 44 1.31 0.33 -0.12
49 BAND BANDWIDTH INC. CLASS A COMMON 2025-05-12 14.38 326,217 177 1.25 0.50 0.31
50 CFFN CAPITOL FEDERAL FNCL 2025-05-12 5.76 1,122,785 25 1.19 0.31 0.13
51 UAA UAA 2025-05-12 6.21 28,788,738 11,941 1.16 0.59 0.37
52 BOOT LACROSSE FOOTWEAR INC 2025-05-12 133.30 1,720,005 1,643 1.15 0.55 15.66
53 LFGY YIELDMAX CRYPTO INDUSTRY PORTF 2025-05-12 39.18 200,600 172 1.14 0.56 0.72
54 UA UNDER ARMOUR INC CL A 2025-05-12 5.89 7,955,377 1,589 1.09 0.54 0.31
55 WNS WNS HOLDINGS LIMITED ADS 2025-05-12 53.56 843,173 544 1.09 0.41 -1.17
56 ECPG ENCORE CAPITAL GROUP 2025-05-12 40.50 306,468 28 1.01 0.51 -0.01
57 SLAB SILICON LABORATORIES INC 2025-05-12 126.31 758,668 908 1.01 0.50 9.26
58 EXEL EXELIXIS INC 2025-05-12 36.98 2,646,737 4,969 1.00 0.34 0.81
59 BIRK BIRK 2025-05-12 53.28 2,705,930 1,546 1.00 0.41 0.69
60 SFL SHIP FINANCE INTL LTD 2025-05-12 8.57 1,466,138 427 0.98 0.33 0.26
61 FR FIRST INDUSTRIAL RLTY TR 2025-05-12 51.31 1,685,946 7 0.94 0.23 1.78
62 POWI POWER INTEGRATIONS INC 2025-05-12 59.01 996,326 313 0.94 0.43 4.90
63 CYBR CYBERARK SOFTWARE LTD. ORDINAR 2025-05-12 367.66 1,092,851 7,421 0.90 0.35 8.15
64 SOBO SOBO 2025-05-12 25.15 512,266 205 0.90 0.38 -0.18
65 MAIN MAIN STREET CAPITAL CORP. 2025-05-12 53.89 737,778 1,378 0.82 0.21 0.94
66 SKM SK TELECOM CO LTD 2025-05-12 20.00 673,661 29 0.82 0.22 -0.79
67 TENB TENABLE HOLDINGS INC. COMMON S 2025-05-12 33.48 3,329,494 312 0.80 0.33 1.96
68 E ENI SPA ADS 2025-05-12 29.56 611,802 16 0.66 0.23 0.12
69 RBC REGAL-BELOIT CORP 2025-05-12 364.25 226,707 5 0.55 0.29 15.00
70 KOF COCA-COLA FEMSA SAB DE 2025-05-12 91.18 281,992 7 0.51 0.25 -1.74
71 GPIX GPIX 2025-05-12 47.65 267,909 4 0.48 0.18 1.34
72 INGN INTROGEN THERAPEUTICS 2025-05-09 6.24 471,562 41 2.73 0.62 -0.11
73 TRML TRML 2025-05-09 15.10 286,990 38 2.17 0.67 -0.64
74 SUZ SUZANO PAPEL E CELULOSE SA 2025-05-09 8.90 3,674,940 10 2.02 0.28 -0.08
75 ACTG ACACIA RES-ACACIA TECH 2025-05-09 3.77 455,449 77 1.87 0.38 0.23
76 UDMY UDEMY INC. COMMON STOCK 2025-05-09 6.77 563,029 13 1.52 0.52 0.01
77 ANIK ANIKA THERAPEUTICS INC 2025-05-09 11.64 222,064 5 1.51 0.53 -3.10
78 LSEA LANDSEA HOMES CORP 2025-05-09 6.55 1,182,791 738 1.46 0.58 0.45
79 METC RAMACO RESOURCES INC. COMMON S 2025-05-09 8.99 761,396 786 1.31 0.73 -0.14
80 KW KENNEDY-WILSON HOLDINGS INC. 2025-05-09 6.16 1,405,899 45 1.31 0.35 0.01
81 SSTK SHUTTERSTCOK INC 2025-05-09 18.62 217,285 27 1.31 0.50 -0.14
82 HLX HELIX ENERGY SOLUTION GP 2025-05-09 6.54 1,821,338 29 1.24 0.46 -0.17
83 RPD RAPID7 INC. COMMON STOCK 2025-05-09 25.14 2,218,353 1,491 1.23 0.38 -0.09
84 HPK HIGHPEAK ENERGY INC. COMMON ST 2025-05-09 9.14 603,387 63 1.22 0.55 0.43
85 AUPH AURINIA PHARMACEUTICALS INC OR 2025-05-09 8.00 1,509,338 2,235 1.14 0.43 -0.11
86 DXC DXC TECHNOLOGY CO 2025-05-09 16.25 1,250,763 44 1.10 0.44 0.39
87 DVA DAVITA INC 2025-05-09 143.76 651,780 5,844 0.99 0.31 0.13
88 RDNT RADNET INC 2025-05-09 55.74 1,993,614 5,881 0.98 0.43 -0.64
89 JACK JACK IN THE BOX INC 2025-05-09 26.92 459,673 589 0.96 0.48 -0.30
90 WU WESTERN UNION CO. THE 2025-05-09 9.76 5,190,850 5,277 0.93 0.27 -0.01
91 VNT VONTIER CORP 2025-05-09 34.85 789,607 3 0.93 0.30 -0.03
92 PRKS PRKS 2025-05-09 47.18 1,392,957 1,169 0.91 0.39 1.33
93 COLM COLUMBIA SPORTSWEAR CO 2025-05-09 66.08 806,486 11 0.86 0.33 -1.16
94 VMD VIEMED HEALTHCARE INC 2025-05-08 6.42 381,192 8 3.65 0.35 -0.85
95 SYRE SYRE 2025-05-08 12.86 322,206 3 3.33 0.69 0.15
96 WOW WIDEOPENWEST INC 2025-05-08 4.30 473,215 222 2.53 0.38 0.03
97 PHAT PHATHOM PHARMACEUTICALS INC. 2025-05-08 2.29 1,899,305 67 2.30 0.93 -0.11
98 ALT ISHARES DIVERSIFIED ALTERNAT 2025-05-08 5.80 2,590,031 14,186 2.18 0.81 0.44
99 OB ONEBEACON INSURANCE GRP LTD. 2025-05-08 3.53 388,362 116 2.11 0.49 0.16
100 EVH EVOLENT HEALTH INC 2025-05-08 10.78 2,588,787 594 1.93 0.86 0.33

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.