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 June 2, 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 GTT GLOBAL TELECOM & TECHNOLOGY I 2021-06-02 2.50 29,863,002 25,284 4.01 1.10 0.91
2 PETS PETMED EXPRESS 2021-06-02 46.06 10,941,553 39,984 1.66 0.82 16.98
3 BAP CREDICORP LTD 2021-06-02 141.34 657,405 96 1.04 0.40 2.78
4 EDU NEW ORIENTAL EDU & TECH ADR 2021-06-02 10.60 35,418,316 35,880 0.88 2.32 -0.49
5 SCCO SOUTHERN COPPER CORP 2021-06-02 71.86 1,582,268 9,904 0.58 0.36 0.19
6 SFTW OSPREY TECHNOLOGY ACQUISITION 2021-06-02 9.95 383,029 876 0.48 0.36 0.00
7 LMNL LIMINAL BIOSCIENCES INC. COMMO 2021-06-01 4.20 528,482 645 1.93 1.54 -0.22
8 RAAS CLOOPEN GROUP HOLDING LTD 2021-06-01 9.94 1,553,157 3,915 1.58 1.53 0.79
9 BIIB BIOGEN IDEC INC 2021-06-01 267.15 1,224,717 24,311 1.37 0.48 -0.33
10 ETON ETON PHARMACEUTCIALS INC. COMM 2021-05-27 8.49 603,063 967 1.49 0.62 -0.09
11 LIZI LIZHI INC. AMERICAN DEPOSITARY 2021-05-26 6.84 70,796,516 22,152 2.67 1.65 2.50
12 PRVB PROVENTION BIO INC. COMMON STO 2021-05-26 10.68 8,033,895 11,637 1.65 0.77 0.56
13 AIV APARTMENT INV & MGMT 2021-05-26 7.00 1,776,573 802 1.40 2.13 0.00
14 TAL TAL INTERNAT GROUP INC 2021-05-24 35.57 39,098,161 143,947 0.94 0.55 -7.36
15 LNTH LANTHEUS HOLDINGS INC. COMMONP 2021-05-21 21.53 1,160,872 1,538 1.46 0.42 0.26
16 APPS APPIANT TECHS INC 2021-05-21 61.87 1,948,059 9,804 1.42 0.96 -0.74
17 CVAC CUREVAC N.V. 2021-05-20 114.96 734,776 5,965 1.36 0.94 3.16
18 DESP DESPEGAR.COM CORP 2021-05-20 12.70 315,156 19 1.15 0.60 0.15
19 BNL BROADSTONE NET LEASE INC 2021-05-19 21.08 956,682 222 0.44 0.20 -0.12
20 CRSA CRESCENT ACQUISITION CORP 2021-05-18 10.09 506,061 1,469 0.87 0.22 0.00
21 FR FIRST INDUSTRIAL RLTY TR 2021-05-18 49.70 1,193,116 4,887 0.70 0.24 0.39
22 BDTX BLACK DIAMOND THERAPEUTICS INC 2021-05-17 25.06 344,856 1,197 4.43 0.65 -2.44
23 KRMD REPRO MED SYSTEMS INC. COMMON 2021-05-17 4.29 604,724 76 2.66 0.78 0.19
24 DYAI DYADIC INTERNATIONAL 2021-05-17 3.50 263,879 5 2.60 0.75 -0.23
25 SLGG SUPER LEAGUE GAMING INC 2021-05-17 4.16 869,516 1,144 2.56 1.29 -0.23
26 ELVT ELEVATE CREDIT INC 2021-05-17 3.60 207,936 40 2.56 0.83 0.09
27 YSG YASTEN HOLDING LTD 2021-05-17 9.91 3,106,391 20,715 2.23 0.86 0.47
28 VTSI VIRTRA SYSTEMS INC 2021-05-17 5.45 305,531 312 2.21 1.01 -0.18
29 SAGE SAGEBRUSH GOLD LTD. COMMON STO 2021-05-17 72.75 325,646 4,033 2.12 0.52 1.89
30 MLSS MILESTONE SCIENTIFIC INC 2021-05-17 2.19 280,410 39 2.06 0.89 -0.06
31 EBSB MERIDIAN INTERSTATE BANC 2021-05-17 21.72 426,963 3 1.93 0.51 0.04
32 DOYU DOUYU INTERNATIONAL HOLDINGS A 2021-05-17 7.87 1,978,631 3,273 1.92 0.65 0.03
33 PRCH PRINCETON CHEM RESH 2021-05-17 15.04 1,443,364 5,246 1.84 0.77 0.06
34 CORR CORENERGY INFRASTRUCTURE 2021-05-17 5.57 221,635 90 1.76 0.91 0.14
35 FATE FATE THERAPEUTICS INC. COMMON 2021-05-17 76.34 957,792 206 1.60 0.77 -0.36
36 MFG MIZUHO FINANCIAL GROUP ADS 2021-05-17 3.10 233,535 60 1.53 0.27 0.03
37 ESTE EARTHSTONE ENERGY 2021-05-17 10.08 369,881 111 1.52 0.83 0.65
38 SY SYBASE INC 2021-05-17 8.91 1,272,465 251 1.50 0.67 0.27
39 DNMR DANIMER SCIENTIFIC INC 2021-05-17 17.80 2,181,072 10,436 1.45 1.08 0.08
40 LUXA LUX HEALTH TECH ACQUISITION CO 2021-05-17 10.01 229,799 460 1.32 0.26 -0.03
41 ZIM ZIM INTEGRATED SHIPPING SERVIC 2021-05-17 41.01 1,839,934 4,806 1.28 0.86 2.36
42 TLS TELOS CORPORATION COMMON STOCK 2021-05-17 34.64 1,092,517 1,841 1.27 0.68 -0.88
43 ALGM ALLEGRO MICROSYSTEMS INC. COMM 2021-05-17 23.80 738,411 558 1.24 0.65 0.07
44 AUD PIMCO AUSTRALIA 2021-05-17 4.16 957,047 12 1.23 0.56 -0.06
45 LSPD LIGHTSPEED POS INC SUB VOTING 2021-05-17 58.16 708,229 501 1.18 0.64 -0.48
46 GATO GATOS SILVER INC 2021-05-17 14.14 940,623 721 1.13 0.95 1.97
47 LXP LEXINGTON REALTY TRUST 2021-05-17 12.06 1,678,395 3 1.07 0.27 -0.06
48 SAII SOFTWARE ACQUISITION GROUP INC 2021-05-17 9.90 213,852 76 1.06 0.22 -0.03
49 LSXMA LIBERTY MEDIA CORP SERIES A LB 2021-05-17 41.24 752,581 10 1.03 0.33 -0.48
50 INSP INFOSPACE INC 2021-05-17 168.43 209,415 104 1.01 0.58 -2.73
51 DEN DENBURY INC 2021-05-17 55.46 570,086 9 0.88 0.48 3.71
52 TCOM TRIP.COM GROUP LTD ADS 2021-05-17 38.92 5,589,528 12,162 0.79 0.41 1.41
53 ONTO ONTO INNOVATION INC 2021-05-17 58.30 379,721 61 0.72 0.48 -1.66
54 DECK DECKERS OUTDOOR CORP 2021-05-17 341.24 235,779 174 0.72 0.40 5.49
55 OGS ONE GAS INC 2021-05-17 74.20 248,435 34 0.68 0.28 -1.60
56 LBTYK LIBERTY GLOBAL INC CL C 2021-05-17 28.18 1,794,165 243 0.67 0.30 -0.07
57 EBC EASTERN BANKSHARES INC. COMMON 2021-05-17 21.74 946,400 335 0.61 0.23 0.06
58 SNPS SYNOPSYS INC 2021-05-17 236.00 1,229,998 869 0.60 0.34 -3.70
59 FTGC FRESH TRAFFIC GROUP INC. COMM 2021-05-17 23.37 930,181 1 0.56 0.18 0.13
60 SVAC STARBOARD VALUE ACQUISITION CO 2021-05-17 9.90 202,154 138 0.41 0.17 0.00
61 EWT ISHARES MSCI TAIWAN ETF 2021-05-17 56.85 4,584,394 15,544 0.35 0.21 -2.01
62 HRMY HARMONY METALS INC. COMMON 2021-05-14 27.88 429,840 1 3.86 0.66 1.78
63 PRAX PRAXIS PRECISION MEDICINES INC 2021-05-14 21.70 4,727,045 9 1.90 0.98 2.93
64 HOFV HOFV 2021-05-14 3.30 3,900,964 2,887 1.82 1.73 0.12
65 PDSB PDS BIOTECHNOLOGY CORPORATION 2021-05-14 4.76 280,229 424 1.67 1.41 0.28
66 LTRN LTRN 2021-05-14 12.94 242,464 8 1.52 0.83 -0.86
67 VCEL AASTROM BIOSCIENCES INC. COMMO 2021-05-14 50.77 422,773 35 1.15 0.55 2.91
68 VYNE VYNE THERAPEUTICS INC. COMMON 2021-05-13 3.24 1,171,450 101 3.31 1.85 -0.26
69 MGNX MACROGENICS INC. COMMON STOCK 2021-05-13 28.88 667,929 46 2.39 0.64 -0.06
70 SOGO SOGOU INC 2021-05-13 8.28 496,569 809 2.35 0.57 -0.08
71 SIOX SIO GENE THERAPIES INC 2021-05-13 2.07 2,488,583 1,764 2.20 0.79 -0.48
72 CLLS CELLECTIS S.A. AMERICAN DEPOSI 2021-05-13 14.82 413,224 133 2.01 0.85 -0.46
73 ORGS ORGENESIS INC. NEW COMMON STO 2021-05-13 4.41 465,688 78 1.72 0.63 0.22
74 PCT PURECYCLE TECHNOLOGIES INC. CO 2021-05-13 10.82 3,075,712 3,560 1.71 1.50 -1.77
75 NEWR NEW RELIC INC 2021-05-13 56.64 1,516,681 2,080 1.58 0.55 -0.27
76 JIH JUNIPER INDUSTRIAL HOLDINGS IN 2021-05-13 13.03 426,111 59 1.54 0.25 0.20
77 ZH ZHIHU INC 2021-05-13 7.81 833,897 1,620 1.41 0.84 0.02
78 PLT PLANTRONICS INC 2021-05-13 36.99 857,028 1,747 1.37 0.77 -0.69
79 URGN UROGEN PHARMA LTD. ORDINARY SH 2021-05-13 15.38 495,507 152 1.37 0.62 -2.78
80 HOLI HOLLYSYS AUTOMATION TECH 2021-05-13 12.90 273,714 17 1.24 0.39 0.03
81 PTVE PACTIV EVERGREEN INC. 2021-05-13 14.44 420,058 4 1.12 0.42 0.12
82 OSCR OSCAR HEALTH INC 2021-05-13 20.51 1,191,229 1,709 0.98 0.61 -1.63
83 ACVA ACV AUCTIONS INC. CLASS A COMM 2021-05-13 29.06 1,143,104 496 0.88 0.59 -1.04
84 RPRX REPROS THERAPEUTICS INC 2021-05-13 40.18 1,426,926 33 0.79 0.39 -0.40
85 GLOB GASLOG LTD 2021-05-13 204.53 270,996 109 0.77 0.46 -0.79
86 ULCC FRONTIER GROUP HOLDINGS INC. C 2021-05-13 19.72 277,174 176 0.73 0.38 -0.11
87 LEAF SPRINGLEAF HOLDINGS INC 2021-05-12 8.44 706,310 41 3.29 0.95 -0.01
88 EYES VISION TWENTY ONE 2021-05-12 6.38 109,500,678 26,671 2.57 2.04 1.38
89 ATRS ANTARES PHARMA INC. COMMON ST 2021-05-12 3.77 573,840 3 2.40 0.46 -0.10
90 AVIR AVIRAGEN THERAPEUTICS INC 2021-05-12 19.74 558,260 166 2.01 0.97 -0.95
91 APLS AMERICAN PALLET LEAS 2021-05-12 46.59 408,836 622 1.87 0.57 -0.05
92 TDUP THREDUP INC. CLASS A COMMON ST 2021-05-12 20.04 2,553,081 1,100 1.65 1.77 0.73
93 ALLO ALLOGENE THERAPEUTICS INC 2021-05-12 27.95 1,250,244 34 1.62 0.65 -0.10
94 IOVA IOVANCE BIOTHERAPEUTICS INC. C 2021-05-12 26.08 2,093,938 1,394 1.42 0.58 -0.43
95 BLFS BIOLIFE SOLUTIONS INC 2021-05-12 30.38 209,861 954 1.39 0.62 -1.29
96 ARRY ARRAY BIOPHARMA INC 2021-05-12 13.46 42,209,955 30,445 1.25 1.04 -11.49
97 CLPT ONE CLEAN PLANET INC. 2021-05-12 17.86 443,931 247 1.20 0.87 0.20
98 AMWL AMERICAN WELL CORP 2021-05-12 12.82 5,128,563 5,539 1.18 0.85 0.11
99 ASTS AST SPACEMOBILE INC 2021-05-12 7.35 424,458 2,531 1.09 0.88 -0.32
100 MTOR MERITOR INC 2021-05-12 25.34 541,554 41 1.08 0.49 -0.85

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.