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 September 30, 2020. 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 GNW GENWORTH FINANCIAL INC A 2020-09-30 3.35 4,087,298 28,571 2.32 0.82 -0.15
2 NFE NEW FORTRESS ENERGY LLC 2020-09-30 44.01 458,895 434 0.80 0.66 0.70
3 SMFG SUMITOMO MITSUI FINANCIAL GRP 2020-09-28 5.84 1,098,738 4 1.05 0.34 -0.01
4 DOC PHYSICIANS REALTY TRUST 2020-09-28 18.01 1,561,808 75 0.51 0.51 0.60
5 SHLL TORTOISE ACQUISITION CORP 2020-09-25 44.39 4,417,043 33,959 2.18 1.00 3.89
6 AFMD AFFIMED THERAPEUTICS B.V. COMM 2020-09-24 3.26 691,155 201 2.34 0.77 -0.05
7 GOSS GOSS & DE LEEUW MACH 2020-09-23 11.30 702,069 1,182 2.47 0.82 -1.16
8 LCA LCA 2020-09-22 16.70 3,078,393 11,453 1.52 0.60 -1.42
9 CCXX CHURCHILL CAPITAL CORP III 2020-09-22 11.27 1,572,241 7,198 1.29 0.24 -0.08
10 PNNT PENNANTPARK INVESTMENT CORP. 2020-09-21 3.37 337,024 6 2.06 0.79 -0.02
11 LAC LITHIUM AMERICAS INC 2020-09-18 10.31 9,425,180 25,630 2.13 0.82 0.79
12 GTX GARRETT MOTION INC 2020-09-17 2.41 11,073,464 2,933 2.78 1.17 -0.60
13 OTRK OTRK 2020-09-17 58.44 826,621 2,805 1.27 1.25 -3.36
14 GLYC GLYCOMIMETICS INC. COMMON STO 2020-09-14 3.56 290,688 37 2.79 0.79 0.19
15 GIL GILDAN ACTIVEWEAR INC 2020-09-14 20.57 367,727 139 2.05 0.65 0.49
16 NNVC NANOVIRICIDES INC 2020-09-14 4.19 405,264 297 2.01 3.66 0.23
17 ATOM ATOM 2020-09-14 10.16 541,714 1,321 1.86 0.93 0.35
18 SGOL ETFS PHYSICAL SWISS GOLD SHA 2020-09-14 18.83 1,148,844 214 1.71 2.31 0.14
19 MLHR HERMAN MILLER INC 2020-09-14 24.51 1,102,904 10,932 1.38 0.67 1.82
20 NPTN NEOPHOTONICS 2020-09-14 6.29 972,579 135 1.37 0.64 0.06
21 CXP COLUMBIA PROPERTY TRUST INC 2020-09-14 11.37 571,544 92 1.17 0.66 0.39
22 EQX EQUINOX GOLD CORP 2020-09-14 12.57 2,362,037 1,723 1.04 0.59 1.03
23 MRNS MARINUS PHARMACEUTICALS INC. P 2020-09-11 2.00 2,133,460 2,264 4.10 1.17 0.05
24 SAVA CASSAVA SCIENCES INC 2020-09-11 3.32 1,156,350 2,354 3.63 1.91 0.18
25 SHOO STEVEN MADDEN LTD 2020-09-11 19.91 584,520 222 1.58 0.68 -0.35
26 PHR PRUDENTIAL FIN 9PC NTS 2020-09-11 28.15 633,759 3 1.10 0.60 -0.38
27 BEPC BROOKFIELD RENEWABLE CORP 2020-09-11 50.58 321,762 11 0.65 0.45 0.06
28 CERC CERECOR INC. COMMON STOCK 2020-09-10 2.57 324,537 4 5.74 0.95 0.01
29 BV BAZAARVOICE INC. COMMON STOCK 2020-09-10 11.51 281,576 1 2.61 0.69 -0.63
30 BCOR BLUCORA INC. COMMON STOCK 2020-09-10 10.10 289,834 8 2.55 0.73 -0.49
31 SMHI SLM HOLDINGS INC COMMON STOCK 2020-09-10 2.37 291,894 1 2.53 1.14 0.00
32 COLM COLUMBIA SPORTSWEAR CO 2020-09-10 89.10 355,971 18 0.94 0.47 0.84
33 CRDF CRDF 2020-09-09 6.00 594,006 3,020 2.66 1.19 0.30
34 UMC UNITED MICROELECTRONICS CORP 2020-09-09 3.97 2,003,153 407 1.57 0.43 0.23
35 SLQT SLQT 2020-09-09 20.05 1,517,690 4,810 1.24 0.54 0.48
36 ARKF ARK FINTECH INNOVATION ETF 2020-09-09 37.85 764,628 134 0.53 0.37 0.87
37 HARP HARPOON THERAPEUTICS INC. COMM 2020-09-08 14.61 297,933 245 2.08 0.84 0.84
38 FMCI FORUM MERGER CORPORATION CLASS 2020-09-08 22.96 2,288,144 13,752 1.89 0.62 1.96
39 NCNO NCNO 2020-09-08 77.48 593,084 397 1.19 0.89 -1.78
40 NARI NARI 2020-09-08 70.02 251,607 85 0.85 0.63 -1.15
41 ALBO ALBIREO PHARMA INC. COMMON STO 2020-09-04 27.37 201,449 2,265 3.27 0.82 0.28
42 BEST SHINER INTERNATIONAL INC 2020-09-04 4.13 948,472 87 2.03 0.52 0.12
43 FVAC FVAC 2020-09-04 15.16 2,613,447 3,067 1.07 0.62 0.56
44 CRBP CORBUS PHARMACEUTICALS HOLDING 2020-09-03 9.38 2,168,966 33,823 4.02 0.64 0.00
45 INSU INSITUFORM TECHNOLS CL A 2020-09-03 12.86 327,939 242 1.52 0.42 -0.89
46 CCH COCA COLA HELLENIC BTTLG 2020-09-03 16.34 1,737,823 7,960 1.51 0.25 0.00
47 TPRE THIRD POINT REINSURANCE LTD 2020-09-03 8.55 264,911 2 1.36 0.50 -0.17
48 RKT ROCK-TENN CO CL A 2020-09-02 31.31 52,993,378 300,378 1.82 1.09 0.60
49 DOCU DOCUSIGN INC. COMMON STOCK 2020-09-02 265.16 24,955,266 169,344 1.61 0.55 -3.64
50 CHWY CHEWY INC 2020-09-02 70.10 8,979,420 88,721 1.55 0.62 0.67
51 CORT CORCEPT THERAPEUTICS INC 2020-09-02 19.87 87,939,108 43,199 1.37 0.69 7.33
52 JAMF JAMF 2020-09-01 41.18 2,249,905 16,838 1.44 0.48 2.58
53 CLDR CLOUD CENTRIC SYS 2020-08-31 13.21 8,797,034 54,558 1.69 0.68 0.29
54 MOMO MOPALS.COM INC. COMMON STOCK 2020-08-31 20.40 2,578,356 6,016 1.04 0.53 -0.79
55 NWE NORTHWESTERN CORP 2020-08-27 52.19 238,929 4 1.00 0.51 0.58
56 LI 613179 2020-08-26 23.38 30,756,666 32,336 1.68 1.17 5.16
57 AAT AMERICAN ASSETS TRUST 2020-08-26 25.31 213,117 2 1.50 0.59 -0.30
58 SIBN SIBERIAN ENERGY GROUP 2020-08-19 21.43 287,619 162 1.93 0.64 0.25
59 RXT RACKSPACE TECHNOLOGY INC. COMM 2020-08-18 18.89 11,571,025 20,543 1.13 0.57 0.58
60 IGC INDIA GLOB CAPITAL INC 2020-08-17 2.06 20,921,804 12,307 4.19 1.77 0.26
61 MGTA MAGENTA THERAPEUTICS INC. COMM 2020-08-17 7.39 240,013 18 3.87 0.97 0.27
62 OTIC OTONOMY INC 2020-08-17 3.74 289,467 2,621 3.58 0.75 0.38
63 GENE GENETIC TECHNOLOGIES ADR 2020-08-17 4.29 1,791,635 684 2.75 1.62 0.39
64 TLSA TIZIANA LIFE SCIENCES PLC 2020-08-17 4.05 407,047 44 2.67 1.80 -0.37
65 IMV IMV INC. COMMON SHARES 2020-08-17 4.85 316,736 47 2.65 1.19 0.18
66 CMCM CHEETAH MOBILE INC 2020-08-17 2.32 398,679 1,002 2.42 1.00 0.09
67 NTP NAM TAI PROPERTY INC 2020-08-17 9.52 221,602 108 2.20 0.72 0.81
68 TIGR TIGERLOGIC CORP 2020-08-17 7.00 1,636,282 1,251 1.89 0.75 0.48
69 API ADVANCED PHOTONIX CL A 2020-08-17 42.80 748,117 917 1.71 1.07 4.59
70 GOCO GOLDEN OIL CO 2020-08-17 19.19 1,911,932 8,036 1.44 0.84 2.37
71 PDD CITIGROUP GL MKTS DJIA 2020-08-17 89.18 10,603,040 17,673 1.36 0.63 4.14
72 KC KC 2020-08-17 34.45 1,503,423 1,890 1.35 1.10 2.29
73 SE SPECTRA ENERGY CORP 2020-08-17 134.28 5,883,584 49,417 1.20 0.59 7.78
74 SII SMITH INTERNATIONAL INC 2020-08-17 42.40 220,605 156 0.59 0.50 2.30
75 SKM SK TELECOM CO LTD 2020-08-14 22.14 245,250 1 1.34 0.33 -0.59
76 LKNCY LKNCY 2020-08-13 2.19 1,523,382 55 2.96 1.85 -0.08
77 FUV ARCIMOTO INC. COMMON STOCK 2020-08-13 7.94 2,638,276 2,334 2.23 1.07 0.84
78 EXPI EXP REALTY INTERNATIONAL CORPO 2020-08-13 33.59 1,855,521 1,794 1.39 0.66 2.68
79 NWG NWG 2020-08-13 3.04 802,411 19 1.03 0.38 -0.07
80 APG APG 2020-08-13 14.45 572,186 2 0.70 0.42 -0.02
81 RFP RESOLUTE FOREST PRODUCTS INC 2020-08-12 3.15 978,786 312 2.59 0.90 -0.11
82 UBX UNITY BIOTECHNOLOGY INC. COMMO 2020-08-12 11.77 564,008 495 2.39 0.67 -0.01
83 CLSK CLSK 2020-08-12 11.18 3,871,177 622 2.38 1.71 0.85
84 MNTA MOMENTA PHARMACEUTICALS 2020-08-12 28.75 1,761,562 221 1.71 0.77 0.84
85 FUTU FUTURE HEALTHCARE 2020-08-12 35.56 1,658,516 2,144 1.59 0.70 1.56
86 VREX VREX 2020-08-12 16.00 343,694 1,338 1.55 0.66 -0.28
87 VRM VRM 2020-08-12 69.01 1,413,616 12,238 1.32 0.83 4.25
88 ZSL PROSHARES ULTRSHT SILVER 2020-08-11 9.31 8,871,335 2,555 1.54 0.79 2.11
89 LMND LMND 2020-08-11 62.75 936,645 6,904 1.38 1.13 -4.66
90 GCP GCP APPLIED TECHNOLOGIES INC 2020-08-11 26.84 404,277 76 1.04 0.60 0.35
91 AZEK AZEK 2020-08-11 33.47 420,122 100 1.02 0.36 -0.73
92 RPRX REPROS THERAPEUTICS INC 2020-08-11 45.77 1,069,558 620 0.76 0.53 0.01
93 CORN TEUCRIUM CORN FUND 2020-08-11 11.67 903,576 46,758 0.61 0.18 0.01
94 MIST MILESTONE PHARMACEUTICALS INC. 2020-08-10 9.48 1,193,080 48 2.25 2.49 -0.32
95 FOSL FOSSIL INC 2020-08-10 4.41 1,510,386 1,730 2.20 1.16 0.39
96 AWH ALLIED WORLD ASSURANCE HLDG 2020-08-10 4.23 590,613 63 1.91 0.90 -0.21
97 CSPR CASPER SLEEP INC 2020-08-10 9.58 808,012 4,229 1.86 1.27 0.84
98 PRTS U.S. AUTO PARTS NETWORK 2020-08-10 13.71 1,340,932 1,674 1.75 0.94 1.47
99 NIU NIU TECHNOLOGIES AMERICAN DEPO 2020-08-10 21.56 654,865 40 1.68 0.63 -0.26
100 DKNG DRAFTKINGS INC. CLASS A COMMON 2020-08-10 31.61 15,992,056 106,553 1.44 0.80 -2.48

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.