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 January 4, 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 PRQR PROQR THERAPEUTICS B.V. 2021-01-04 4.14 206,168 1 2.92 0.77 -0.06
2 FUBO FUBO 2021-01-04 24.24 61,398,045 282,726 2.11 1.24 -3.76
3 IPOC IPOC 2021-01-04 15.61 19,903,092 75,155 1.87 0.42 -1.16
4 SRPT SAREPTA THERAPEUTICS 2021-01-04 165.29 1,051,580 11,124 1.83 0.51 -5.20
5 OSH ORCHARD SUPPLY HARDWARE STORES 2021-01-04 57.00 423,466 32 0.83 0.60 -4.16
6 BMRN BIOMARIN PHARMACEUTICALS 2021-01-04 86.30 1,107,431 2,123 0.77 0.61 -1.39
7 TFI SPDR BC MUNI BOND ETF 2021-01-04 52.45 368,871 60 0.53 0.11 -0.04
8 DOC PHYSICIANS REALTY TRUST 2021-01-04 16.76 2,801,007 428 0.52 0.52 -1.04
9 IHAK ISHARES GCYBERSECURITY AND TEC 2021-01-04 39.65 1,573,918 31 0.49 0.31 -0.70
10 PTVE PACTIV EVERGREEN INC. 2020-12-31 18.14 306,506 5 1.11 0.41 -0.20
11 DMYT DMY TECHNOLOGY GROUP INC 2020-12-30 21.51 2,156,093 2,529 1.58 0.46 -1.25
12 GHIV GORES HOLDINGS IV INC. CLASS A 2020-12-29 13.16 7,372,685 37,241 1.35 0.25 -0.65
13 VER VEREIT INC 2020-12-28 37.76 3,055,014 123 1.46 1.75 0.18
14 AAIC ARLINGTON ASSET INVESTMENT COR 2020-12-28 3.83 263,434 19 1.38 0.39 -0.01
15 BEAM BEAM INC 2020-12-28 95.63 1,007,878 1,037 1.31 0.96 7.79
16 CCX WISDOMTREE COMMODITY CURRENC 2020-12-24 10.34 315,946 3,555 0.64 0.16 0.00
17 ORCC ONLINE RESOURCES CORP 2020-12-24 13.00 831,784 167 0.50 0.51 -0.01
18 BSV VANGUARD SHRT TRM BD ETF 2020-12-23 82.83 1,360,475 2 0.13 0.03 -0.08
19 GNW GENWORTH FINANCIAL INC A 2020-12-22 4.12 4,633,474 6,055 2.90 0.84 -0.03
20 VYGR VOYAGER THERAPEUTICS INC. COMM 2020-12-21 9.28 609,069 1,991 1.69 0.75 0.50
21 FGEN FIBROGEN INC COMMON STOCK S 2020-12-18 43.97 1,760,211 2,689 1.44 0.64 -0.27
22 TRIT TRI-TECH HOLDING INC 2020-12-17 9.09 22,776,924 28,284 1.63 1.27 -4.11
23 IMV IMV INC. COMMON SHARES 2020-12-14 3.21 306,965 9 3.38 1.15 0.00
24 VERU VERU INC 2020-12-14 9.70 125,875,732 47,782 3.15 0.80 0.00
25 ABUS ARBUTUS BIOPHARMA CORPORATION 2020-12-14 4.88 19,530,977 43,332 2.95 1.53 0.00
26 XXII 22ND CENT 2020-12-14 2.35 15,933,846 22,068 2.80 0.93 0.00
27 AEG AEGON N.V. 2020-12-14 3.54 2,012,922 43 2.55 0.67 0.00
28 PTGX PROTAGONIST THERAPEUTICS INC. 2020-12-14 20.92 750,710 94 2.30 0.95 0.00
29 SIOX SIO GENE THERAPIES INC 2020-12-14 2.46 627,845 180 1.93 0.76 0.00
30 FEAC FLYING EAGLE ACQUISITION CORP 2020-12-14 19.19 4,534,258 15,188 1.88 0.55 0.00
31 MNSO MINISO GROUP HOLDING LTD 2020-12-14 22.17 894,119 1,752 1.80 0.70 0.00
32 LCA LCA 2020-12-14 21.43 2,377,624 17,660 1.71 0.70 0.00
33 TTCF TATTOOED CHEF INC 2020-12-14 20.45 5,748,477 42,132 1.38 0.83 0.00
34 ICPT INTERCEPT PHARMACEUTICALS INC 2020-12-14 32.29 1,178,041 2,130 1.34 0.89 0.00
35 BCEL ATRECA INC 2020-12-14 16.81 264,212 51 1.32 1.03 0.00
36 RGNX REGENXBIO INC. COMMON STOCK 2020-12-14 40.20 618,371 220 1.24 0.73 0.00
37 SWI SOLARWINDS INC 2020-12-14 19.62 4,025,707 3,887 1.21 0.49 0.00
38 CMPS COMP SERVICES INC. COMMON 2020-12-14 55.16 530,868 2,707 1.20 1.16 0.00
39 SVM SILVERCORP METALS INC 2020-12-14 5.62 1,382,154 156 1.18 0.93 0.00
40 SPYD SPDR S&P 500 HIGH DIVIDEND ETF 2020-12-14 33.08 1,394,079 54 0.36 0.45 0.00
41 TCRR TCR2 THERAPEUTICS INC. COMMON 2020-12-11 32.63 290,990 783 2.63 0.96 0.80
42 ARVN ARVINAS INC. COMMON STOCK 2020-12-11 29.93 457,506 170 2.07 0.71 0.17
43 TRNE TRINE ACQUISITION CORP 2020-12-10 18.88 9,452,831 38,321 3.09 0.48 -5.89
44 GENE GENETIC TECHNOLOGIES ADR 2020-12-09 4.47 23,431,131 11,047 4.27 1.60 1.06
45 SIGA SIGA TECHNOLOGIES INC 2020-12-09 6.99 296,540 28 2.32 0.52 -0.01
46 RMG RISKMETRICS GROUP INC 2020-12-09 18.92 9,194,745 32,644 2.06 0.45 0.51
47 IPOB IPOB 2020-12-09 26.82 5,824,303 26,525 1.66 0.84 1.67
48 ASAN ASANA INC 2020-12-09 28.34 3,411,741 11,869 1.40 0.60 -0.68
49 CD CHINDATA GROUP HOLDINGS LIMITE 2020-12-09 17.86 333,222 113 1.13 0.70 -0.54
50 VLDR VELODYNE LIDAR INC 2020-12-08 20.84 30,644,851 79,871 1.90 0.95 2.03
51 CBAT CORTRONIX BIOMEDICAL ADVANCEME 2020-12-07 6.46 9,412,306 13,745 2.84 1.69 0.49
52 PRTK PROFILE TECHNOLOGIES INC 2020-12-07 6.89 330,350 827 2.50 0.79 -0.03
53 AQB AQB 2020-12-07 9.62 17,674,648 19,791 2.45 1.01 1.56
54 HCAC HENNESSY CAPITAL ACQUISITION C 2020-12-07 18.20 17,884,331 46,440 1.99 0.42 4.75
55 SRAC STABLE ROAD ACQUISITION CORP. 2020-12-07 16.65 3,574,064 14,907 1.73 0.27 0.90
56 SUMO SUMO LOGIC INC. COMMON STOCK 2020-12-07 24.66 8,323,406 22,639 1.19 0.85 -5.45
57 SYRS SYROS PHARMACEUTICALS INC. COM 2020-12-04 7.76 656,145 393 2.47 0.91 0.12
58 APTO APTOSE BIOSCIENCES INC. COMMOO 2020-12-04 6.12 1,536,782 1,035 2.29 0.84 -0.19
59 PIC POWERSHARES ETF INSURANC 2020-12-04 16.25 6,269,535 23,351 1.90 0.37 2.12
60 KURA KURA ONCOLOGY INC. COMMON STOC 2020-12-04 36.76 992,050 6,424 1.63 0.76 2.71
61 STRO SUTRO BIOPHARMA INC. COMMON ST 2020-12-03 17.00 817,142 409 2.28 0.98 0.65
62 NSCO NETWORK SYS CORP 2020-12-03 6.00 26,863,560 9,852 1.94 0.99 1.65
63 ADCT ADC TELECOMMUNICATIONS 2020-12-03 35.61 228,199 6 1.37 0.68 -2.36
64 MACK MERRIMACK PHARMACEUTICALS INC 2020-12-02 6.49 76,463,205 14,177 2.35 0.76 2.41
65 CAAS CHINA AUTOMOTIVE SYSTEMS 2020-12-01 8.68 45,480,468 14,123 2.57 1.32 -1.82
66 FATE FATE THERAPEUTICS INC. COMMON 2020-12-01 60.22 1,372,912 411 1.43 0.84 1.76
67 MEG MEDIA GENERAL CL A 2020-12-01 29.78 998,806 1,169 0.96 0.72 2.39
68 OTIS OTIS WORLDWIDE CORP 2020-12-01 66.83 1,743,941 212 0.55 0.34 -0.11
69 CALA CALITHERA BIOSCIENCES INC. COW 2020-11-30 4.91 467,400 428 5.27 0.91 0.02
70 OVID OVID THERAPEUTICS INC. COMMON 2020-11-30 6.84 950,948 6,814 3.37 0.87 0.55
71 EVOK EVOKE PHARMA INC. COMMON STOC 2020-11-30 3.12 243,408 362 3.08 0.90 0.08
72 BRY BERRY PETROLEUM CO CL A 2020-11-30 3.84 380,814 1 3.05 0.99 -0.44
73 GMHI GORES METROPOULOS INC 2020-11-30 18.40 10,031,813 17,654 2.41 0.39 3.01
74 NNOX NANO-X IMAGING LTD ORDINARY SH 2020-11-30 61.30 3,793,026 12,210 2.10 1.85 9.00
75 SNOW INTRAWEST RESORTS HOLDINGS INC 2020-11-30 325.84 3,517,747 20,625 1.43 0.74 -2.95
76 MOMO MOPALS.COM INC. COMMON STOCK 2020-11-30 14.38 7,700,087 34,076 1.12 0.55 -0.74
77 PSTH PERSHING SQUARE TONTINE HOLDIN 2020-11-30 26.01 9,325,995 55,991 0.83 0.23 1.01
78 PLTR PALANTIR TECHNOLOGIES INC 2020-11-27 27.66 207,605,563 1,481,340 1.88 1.03 -1.39
79 APPN AMERICAS POWER PTRS 2020-11-27 193.87 4,507,285 10,177 1.70 0.83 18.97
80 SFT SHIFT TECHNOLOGIES INC 2020-11-27 9.21 8,466,780 6,622 1.68 1.21 0.22
81 SBE SWITCHBACK ENERGY ACQUISITION 2020-11-24 36.88 27,969,370 70,962 1.80 0.62 2.80
82 MP MP MATERIALS CORP 2020-11-24 22.23 7,224,231 20,744 1.38 0.93 3.43
83 XPEV XPENG INC 2020-11-23 72.17 96,997,459 367,529 2.13 1.32 18.28
84 FUV ARCIMOTO INC. COMMON STOCK 2020-11-20 17.01 27,110,206 40,274 2.29 1.21 1.01
85 EOSE EOS ENERGY ENTERPRISES INC 2020-11-20 14.07 2,049,503 4,033 1.46 0.87 1.47
86 BIOC BIOCLINICA INC 2020-11-19 4.44 541,685 8 2.55 2.84 -0.04
87 MCFE MCAFEE CORP. CLASS A COMMON ST 2020-11-19 16.40 1,388,500 1,542 0.76 0.46 -0.20
88 ENLV ENLIVEX THERAPEUTICS LTD 2020-11-18 8.89 201,746 309 2.89 1.06 0.58
89 AHT ASHFORD HOSPITALITY TR 2020-11-17 4.45 5,040,043 14,924 4.25 3.07 0.43
90 VTRS VIATRIS INC 2020-11-17 16.34 60,229,139 20,508 0.64 0 0.00
91 EOLS EVOLUS INC. COMMON STOCK 2020-11-16 3.59 622,451 4,252 4.42 0.92 0.07
92 AFI ARMSTRONG FLOORING INC 2020-11-16 3.11 274,068 5 4.27 1.16 0.11
93 CORT CORCEPT THERAPEUTICS INC 2020-11-16 18.10 1,162,056 4,526 3.69 0.71 0.01
94 BV BAZAARVOICE INC. COMMON STOCK 2020-11-16 14.72 229,180 1 3.14 0.73 0.34
95 WWR WESTWATER RESOURCES INC. COMMO 2020-11-16 6.27 34,969,798 18,686 3.12 1.49 2.07
96 CWK CUSHMAN & WAKEFIELD PLC 2020-11-16 14.88 638,512 2 2.41 0.81 0.70
97 SCVL SHOE CARNIVAL 2020-11-16 35.30 211,814 42 1.72 0.86 1.34
98 BEKE KE HOLDINGS INC 2020-11-16 73.56 4,304,122 10,658 1.53 0.88 1.03
99 YMAB Y-MABS THERAPEUTICS INC. COMMO 2020-11-16 45.64 225,863 1 1.52 0.73 -2.42
100 KCAC KENSIGNTON CAPITAL ACQUISITION 2020-11-16 19.67 4,157,213 21,016 1.49 1.56 0.17

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.