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 March 3, 2023. 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 SI SILVERGATE 2023-03-03 5.77 43,522,498 340,389 4.26 1.54 0.05
2 ESPR ESPERION THERAPEUTICS INC. CO 2023-03-03 6.34 5,282,469 25,730 2.13 0.71 -0.02
3 ACCO ACCO BRANDS CORP 2023-03-03 5.71 369,478 23 1.53 0.38 0.10
4 SBS COMPANHIA DE SAN BASI SP 2023-03-03 9.88 825,705 30 1.43 0.47 -0.06
5 SGOL ETFS PHYSICAL SWISS GOLD SHA 2023-03-03 17.77 2,672,955 36 1.24 0.15 0.19
6 LADR LADDER CAPITAL CORP 2023-03-03 11.13 351,369 880 1.21 0.31 0.10
7 IMXI INTERNATIONAL MONEY EXPRESS IN 2023-03-03 25.70 877,638 4 0.81 0.39 -0.53
8 EBC EASTERN BANKSHARES INC. COMMON 2023-03-03 15.88 708,167 95 0.75 0.25 0.39
9 RSKD RISKIFIED LTD 2023-03-02 5.61 453,369 515 3.28 0.66 0.27
10 WW WATSON WYATT WORLDWIDE 2023-03-02 3.87 2,525,777 3,347 1.58 0.83 0.23
11 VERX VERTEX INC. CLASS A COMMON STO 2023-03-02 15.61 461,207 15 1.06 0.62 0.01
12 MXL MAXLINEAR INC. 2023-03-02 34.49 482,702 4 0.98 0.61 -0.18
13 GOLF GOLFSMITH INTL HLDS INC 2023-03-02 53.15 415,732 2 0.64 0.35 0.51
14 ACRS ACLARIS THERAPEUTICS INC. COMM 2023-03-01 12.24 561,988 1,798 2.11 0.68 -0.22
15 RETA REATA PHARMACEUTICALS INC. CLA 2023-02-28 31.17 5,850,090 46,267 5.27 1.04 0.32
16 LAZR LUMINAR TECHNOLOGIES INC 2023-02-27 8.87 37,312,338 157,385 2.28 0.93 0.52
17 SPCE VIRGIN GALACTIC HOLDINGS INC 2023-02-27 5.50 8,599,219 30,183 1.54 0.79 0.02
18 AEO AMERICAN EAGLE OUTFITTER 2023-02-27 14.60 3,296,288 3,948 1.31 0.57 -0.03
19 AAP ADVANCE AUTO PARTS INC 2023-02-27 140.63 2,464,073 22,521 0.97 0.37 1.78
20 ASB ADVANSOURCE BIOMATERIALS 2023-02-27 23.52 1,075,233 4,255 0.97 0.30 -0.06
21 ALTG ALTA EQUIPMENT GROUP INC 2023-02-27 18.58 339,155 59 0.82 0.43 0.40
22 CRM SALESFORCE.COM INC 2023-02-27 163.14 6,840,333 82,345 0.79 0.45 0.94
23 NVEE NV5 HOLDINGS INC. COMMON STOC 2023-02-24 107.59 637,532 177 0.68 0.39 -15.40
24 CVNA CARVANA CO 2023-02-23 10.08 17,558,181 189,271 3.02 1.72 0.01
25 AZUL AZUL HOLDINGS INC 2023-02-23 4.25 2,579,368 585 1.36 0.84 -0.02
26 MANU MANCHESTER UNITED LTD 2023-02-23 22.86 1,040,002 2,785 1.31 0.48 0.30
27 PRAX PRAXIS PRECISION MEDICINES INC 2023-02-22 3.37 537,140 4,916 4.59 1.79 0.00
28 AIRS AIRSCULPT TECHNOLOGIES INC. CO 2023-02-22 6.00 385,518 182 1.88 0.88 -0.05
29 BV BAZAARVOICE INC. COMMON STOCK 2023-02-21 6.48 550,021 275 1.09 0.50 0.00
30 VTLE VITAL ENERGY INC 2023-02-21 47.22 790,784 2,038 0.74 0.62 0.00
31 MESO MESOBLAST LIMITED AMERICAN DEP 2023-02-17 3.30 253,480 1,770 2.87 0.61 -0.28
32 CERS CERUS CORPORATION 2023-02-17 3.00 1,437,423 513 1.84 0.68 -0.01
33 IRT INDEPENDENCE REALTY TRUST 2023-02-17 18.74 2,952,571 2 1.23 0.34 -0.23
34 APLS AMERICAN PALLET LEAS 2023-02-16 51.91 883,976 4,230 2.28 0.64 -1.05
35 OLPX OLAPLEX HOLDINGS INC. 2023-02-16 5.81 2,938,669 588 1.76 1.08 -0.73
36 PSEC PROSPECT CAPITAL CORP. 2023-02-15 7.65 869,163 43 0.74 0.29 0.03
37 BCLI BRAINSTORM CELL 2023-02-13 2.60 415,441 2,687 3.43 1.04 -0.32
38 QSI QUANTUM-SI INC 2023-02-13 2.07 533,940 8 3.38 0.92 -0.06
39 SANA SANA BIOTECHNOLOGY INC. 2023-02-13 4.28 716,652 12 3.20 1.00 0.02
40 INN SUMMIT HOTEL PROPERTIES 2023-02-13 8.24 308,311 9 2.58 0.42 0.17
41 DXLG CASUAL MALE RETAIL GROUP 2023-02-13 6.76 496,216 5 2.47 0.62 0.07
42 DNMR DANIMER SCIENTIFIC INC 2023-02-13 2.27 534,829 120 2.42 1.00 -0.01
43 KPTI KARYOPHARM THERAPEUTICS INC. C 2023-02-13 3.32 1,609,427 157 2.41 1.06 0.08
44 HROW HARROW HEALTH INC. COMMON STOC 2023-02-13 18.59 236,941 87 2.30 0.64 -0.03
45 MD MEDNAX INC 2023-02-13 15.00 707,173 7 2.24 0.46 0.05
46 NOMD NOMAD FOODS LIMITED 2023-02-13 18.26 382,748 5 2.20 0.37 0.34
47 RDFN REDFIN CORPORATION COMMON STOC 2023-02-13 8.40 4,636,391 6,498 2.13 1.02 0.24
48 ONDS ONDAS HOLDINGS INC. COMMON STO 2023-02-13 2.03 344,611 176 2.12 0.81 0.02
49 EBIX EBIX INC 2023-02-13 18.22 581,713 2,452 1.90 1.01 -0.64
50 SVM SILVERCORP METALS INC 2023-02-13 3.21 930,795 85 1.84 0.58 0.01
51 LU LUFAX HOLDING LTD 2023-02-13 2.65 9,670,072 229 1.83 0.94 0.10
52 PCT PURECYCLE TECHNOLOGIES INC. CO 2023-02-13 7.70 648,968 2,872 1.76 0.80 -0.28
53 STEM STEMCELLS INC 2023-02-13 9.09 2,925,581 2,109 1.75 0.96 -0.10
54 SLDP SOLID POWER INC. CLASS A COMMO 2023-02-13 3.33 1,477,578 307 1.72 0.73 0.02
55 KRNT KORNIT DIGITAL LTD. ORDINARY S 2023-02-13 25.52 225,318 167 1.70 0.88 1.16
56 TWLO TWL CORPORATION COMMON STOCK 2023-02-13 61.32 9,204,451 39,720 1.65 0.85 1.25
57 TRUP TRUPANION INC 2023-02-13 59.05 564,561 230 1.63 0.77 1.95
58 QS KENSIGNTON CAPITAL ACQUISITION 2023-02-13 8.38 3,504,006 17,685 1.61 0.82 0.17
59 MNTV MOMENTIVE GLOBAL INC 2023-02-13 7.76 998,858 2 1.59 0.62 0.20
60 DDL DINGDONG (CAYMAN) LTD 2023-02-13 4.89 5,891,250 713 1.59 1.30 -0.03
61 INST INTERNATIONAL METALS STREAMING 2023-02-13 27.02 272,448 275 1.57 0.41 -0.50
62 VCEL AASTROM BIOSCIENCES INC. COMMO 2023-02-13 29.30 207,684 6 1.51 0.71 0.44
63 CORT CORCEPT THERAPEUTICS INC 2023-02-13 23.06 423,224 641 1.47 0.43 0.06
64 FWRG FIRST WATCH RESTAURANT GROUP I 2023-02-13 16.09 235,502 1 1.41 0.50 0.74
65 PLTR PALANTIR TECHNOLOGIES INC 2023-02-13 7.61 54,811,507 358,503 1.39 0.73 0.10
66 DENN DENNY'S CORP 2023-02-13 12.14 618,344 1,966 1.33 0.46 0.10
67 PCOR PROCORE TECHNOLOGIES CORP 2023-02-13 59.49 1,854,486 3,544 1.31 0.62 1.62
68 CROX CROCS INC 2023-02-13 118.65 2,047,273 15,894 1.29 0.69 3.35
69 SEDG SOLAREDGE TECHNOLOGIES INC. CS 2023-02-13 310.71 1,896,165 11,570 1.26 0.70 10.00
70 IRWD IRONWOOD PHARMACEUTICALS 2023-02-13 11.20 1,732,669 17 1.24 0.31 0.03
71 OMCL OMNICELL INC 2023-02-13 54.19 360,294 2,376 1.24 0.60 -0.91
72 BFAM BRIGHT HORIZONS FAMILY SOLUTIO 2023-02-13 74.65 532,558 2 1.22 0.42 0.66
73 HMY HARMONY GOLD MINING ADS 2023-02-13 3.29 2,024,203 102 1.20 0.61 -0.02
74 ZG ZILLOW GROUP INC. CLASS A COMM 2023-02-13 44.15 1,369,109 2,894 1.17 0.65 1.93
75 HDSN HUDSON TECHNOLOGIES INC 2023-02-13 10.47 532,614 107 1.14 0.75 0.24
76 ITGR INTEGER HOLDINGS CORP 2023-02-13 72.13 297,925 3 1.13 0.41 1.70
77 NVRO NEVRO CORP 2023-02-13 36.33 391,882 42 1.13 0.62 -0.15
78 REZI RESIDEO TECHNOLOGIES INC 2023-02-13 19.17 436,502 77 1.12 0.58 0.38
79 GNRC GENERAC HOLDINGS INC. 2023-02-13 122.24 1,649,969 9,245 1.12 0.72 5.58
80 LSCC LATTICE SEMICONDUCTOR CP 2023-02-13 82.70 2,112,474 8,577 1.11 0.57 1.64
81 SHAK SHAKE SHACK INC 2023-02-13 56.83 739,921 1,597 1.11 0.57 1.34
82 IPGP IPG PHOTONICS CORP 2023-02-13 112.54 416,035 517 1.08 0.42 0.98
83 AMED AMEDISYS INC 2023-02-13 93.95 371,025 26 1.07 0.48 -2.60
84 INVA INOVA TECHNOLOGY INC 2023-02-13 12.32 405,499 41 1.06 0.32 0.06
85 IAC IAC/INTERACTIVECORP COMMON STO 2023-02-13 51.23 1,396,619 5,762 1.05 0.52 -0.72
86 PAX PATRIA INVESTMENTS LIMITED CLA 2023-02-13 15.27 272,992 184 1.03 0.39 0.17
87 MEDP MEDPACE HOLDINGS INC. COMMON S 2023-02-13 228.85 408,817 638 1.02 0.59 5.32
88 STC STEWART INFO SERVICES CP 2023-02-13 46.61 332,868 6 1.00 0.38 0.17
89 LTHM LTHM 2023-02-13 24.67 1,886,397 1,608 0.98 0.72 0.22
90 GNL GLOBAL NET LEASE INC 2023-02-13 14.65 293,337 22 0.96 0.30 0.23
91 BLMN BLOOMIN BRANDS INC. COMMON ST 2023-02-13 24.56 1,118,383 580 0.95 0.50 0.37
92 CRC CHROMCRAFT REVINGTON INC 2023-02-13 41.75 320,814 22 0.94 0.46 -0.74
93 PCH POTLATCH CORP 2023-02-13 47.98 390,917 2 0.93 0.31 0.18
94 AMKR AMKOR TECHNOLOGY INC 2023-02-13 27.28 2,004,760 1,705 0.93 0.51 -0.32
95 PSN PARSONS CORP 2023-02-13 45.53 381,574 916 0.92 0.29 0.09
96 QTWO Q2 HOLDINGS INC 2023-02-13 33.76 489,301 43 0.88 0.64 -0.49
97 ENTG ENTEGRIS INC 2023-02-13 84.94 2,188,592 2,286 0.88 0.61 1.18
98 OMI OWENS & MINOR INC 2023-02-13 21.10 551,121 345 0.87 0.65 0.04
99 LAD LITHIA MOTORS INC CL A 2023-02-13 276.02 219,104 182 0.84 0.45 1.77
100 HAS HASBRO INC 2023-02-13 58.71 1,384,628 8,740 0.81 0.35 1.33

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.