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 March 6, 2024. 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 EBS EMERGENT BIOSOLUTIONS INC. 2024-03-06 3.26 3,142,888 3,644 3.84 1.02 -0.15
2 BYSI BYSI 2024-03-06 3.42 2,939,889 1,711 3.19 0.95 0.52
3 GERN GERON CORPORATION 2024-03-06 2.10 10,836,548 11,893 3.18 0.64 0.01
4 MRNS MARINUS PHARMACEUTICALS INC. P 2024-03-06 9.03 1,370,339 26,474 2.50 0.67 -0.21
5 AUGX AUGX 2024-03-06 3.87 400,687 23 2.38 0.98 -0.22
6 MDGL MDGL 2024-03-06 257.38 680,299 6,837 2.15 0.60 8.89
7 CDLX CARDLYTICS INC. COMMON STOCK 2024-03-06 6.94 442,443 494 2.12 1.48 -0.16
8 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 2024-03-06 5.47 5,836,981 13,819 1.98 0.58 -0.70
9 INFN INFINERA CORP 2024-03-06 5.51 8,030,458 13,911 1.90 0.53 0.36
10 WOOF VCA ANTECH INC 2024-03-06 2.54 2,424,379 1,324 1.70 0.73 -0.06
11 FNKO FUNKO INC. CLASS A COMMON STOC 2024-03-06 6.41 399,310 885 1.69 0.66 -0.05
12 LUNG PROLUNG INC. COMMON STOCK 2024-03-06 8.85 369,460 303 1.57 0.54 -0.15
13 MTG MGIC INVESTMENTS CORP 2024-03-06 19.95 3,198,628 1,032 1.54 0.20 0.16
14 YEXT YEXT INC 2024-03-06 5.96 1,068,944 4,335 1.51 0.65 0.21
15 ZETA ZETA GLOBAL HOLDINGS CORP 2024-03-06 10.03 1,059,593 25 1.51 0.45 -0.02
16 VSCO VICTORIA'S SECRET & CO 2024-03-06 25.62 4,670,240 43,364 1.50 0.56 -1.03
17 GRNT GRNT 2024-03-06 6.05 271,374 13 1.45 0.55 -0.01
18 OSPN ONESPAN INC. COMMON STOCK 2024-03-06 9.58 296,405 1,035 1.31 0.46 0.11
19 UCBI UNITED COMMUNITY BANKS 2024-03-06 26.27 498,275 74 1.26 0.37 0.01
20 ATRC ATRICURE INC 2024-03-06 37.76 707,254 3 1.21 0.40 -0.02
21 GH GUARDANT HEALTH INC 2024-03-06 18.46 1,260,787 3,544 1.18 0.56 -0.31
22 ARHS ARHAUS INC. CLASS A COMMON STO 2024-03-06 12.82 1,631,447 1,936 1.17 0.54 -0.11
23 MGRC MCGRATH RENTCORP 2024-03-06 122.25 458,131 4 1.16 0.24 -0.83
24 PATH NUPATHE 2024-03-06 23.19 6,789,347 25,677 1.13 0.59 0.77
25 AMPY AMPLIFY ENERGY CORP. COMMON ST 2024-03-06 6.10 338,313 143 1.09 0.44 0.04
26 METC RAMACO RESOURCES INC. COMMON S 2024-03-06 19.20 783,549 237 1.07 0.70 0.64
27 SSYS STRATASYS INC 2024-03-06 11.60 392,714 1,938 1.06 0.47 -0.09
28 TXG 10X GENOMICS INC. CLASS A COMM 2024-03-06 41.31 1,489,997 766 1.02 0.47 -2.15
29 BITI BIOTIE THERAPIES CORP. AMERICA 2024-03-06 7.90 11,803,589 6,004 0.98 0.49 -0.71
30 CIEN CIENA CORP 2024-03-06 61.96 4,049,748 32,153 0.90 0.34 0.85
31 EXAS EXACT SCIENCES CORP 2024-03-06 56.27 2,099,083 7,494 0.89 0.42 -2.23
32 FSM FORTUNA SILVER MINES INC 2024-03-06 3.06 5,495,578 5,279 0.86 0.45 0.05
33 GOGL GOLDEN OCEAN GROUP 2024-03-06 13.10 2,416,626 415 0.79 0.35 -0.18
34 ABM ABM INDUSTRIES INC 2024-03-06 40.79 523,714 1,483 0.64 0.33 0.04
35 PEG PUBLIC SVC ENTPRS GROUP 2024-03-06 64.89 3,014,464 5,780 0.63 0.19 0.68
36 DSGX DESCARTES SYSTEMS GROUP 2024-03-06 87.32 245,545 1,525 0.63 0.20 2.42
37 XEL XCEL ENERGY INC 2024-03-06 48.44 14,101,425 8,751 0.57 0.22 -0.21
38 CNXC CNX COAL RESOURCES LP 2024-03-06 67.54 524,054 1,034 0.56 0.40 -2.49
39 TTC TORO CO THE 2024-03-06 93.73 843,067 2,941 0.54 0.30 0.95
40 MTN VAIL RESORTS INC 2024-03-06 228.71 1,020,078 2,961 0.49 0.26 9.65
41 SHY ISHARES LEHMAN 1-3Y ETF 2024-03-06 81.66 4,060,203 252 0.33 0.03 0.02
42 DOC PHYSICIANS REALTY TRUST 2024-03-06 17.57 9,929,577 696 0.27 0.27 0.53
43 VTYX VENTYX BIOSCIENCES INC. COMMON 2024-03-05 8.56 2,903,616 2,212 3.90 1.91 -0.44
44 AQST AQUESTIVE THERAPEUTICS INC. CO 2024-03-05 4.19 3,690,478 2,696 3.01 0.81 0.01
45 AMLX AMYLYX PHARMACEUTICALS INC. CO 2024-03-05 18.85 1,170,851 5,998 2.98 0.62 -0.29
46 BIG BIG LOTS INC 2024-03-05 5.17 1,212,238 1,689 2.11 0.97 -0.07
47 ABAT ADVANCED BATTERY TECHNOL 2024-03-05 2.07 626,362 577 1.92 1.10 -0.42
48 EHAB ENHABIT INC 2024-03-05 7.92 607,756 13 1.87 0.57 -0.30
49 AGL AGL RESOURCES INC 2024-03-05 5.98 3,079,613 269 1.62 0.67 -0.07
50 EVGO EVGO INC 2024-03-05 2.78 3,670,314 5,605 1.56 0.82 -0.08
51 MGNX MACROGENICS INC. COMMON STOCK 2024-03-05 20.64 2,313,374 568 1.47 0.66 -0.08
52 NVEI NUVEI CORPORATION SUBORDINATE 2024-03-05 25.27 605,665 3,249 1.42 0.72 -0.41
53 ASLE AERSALE CORP 2024-03-05 8.83 394,404 403 1.39 0.53 0.14
54 S SPRINT NEXTEL CORP 2024-03-05 25.50 7,250,354 26,923 1.34 0.69 -1.58
55 ODD ODDITY TECH LTD. CLASS A 2024-03-05 45.89 1,567,698 6,902 1.17 0.63 -0.51
56 ARWR ARROWHEAD RESEARCH CORP 2024-03-05 34.08 862,591 1,426 1.12 0.64 -1.03
57 WIT WIPRO LTD ADS 2024-03-05 6.11 1,766,098 26 1.11 0.26 -0.14
58 MYGN MYRIAD GENETICS INC 2024-03-05 22.23 565,582 29 1.02 0.48 0.26
59 WB WEIBO CORPORATION 2024-03-05 8.32 2,583,380 850 0.87 0.46 0.01
60 BOX SEACUBE CONTAINER LEASING 2024-03-05 27.25 4,870,337 23,461 0.80 0.27 -0.63
61 RTO RENTOKIL INITIAL PLC 2024-03-05 26.90 868,337 1,029 0.79 0.34 -0.45
62 SIGI SELECTIVE INSURANCE GR 2024-03-05 103.23 269,790 105 0.70 0.22 -1.52
63 FUN CEDAR FAIR (L.P.) 2024-03-05 41.82 254,521 63 0.67 0.26 -0.96
64 ENLC ENLINK MIDSTREAM LLC 2024-03-05 12.58 1,467,187 27 0.63 0.28 -0.03
65 VOD VODAFONE GROUP PLC ADR 2024-03-05 9.04 12,838,256 26,476 0.56 0.26 0.11
66 SIVR ETFS PHYSICAL SILVER SHARES 2024-03-05 22.67 1,079,659 521 0.46 0.23 -0.20
67 FNV FRANCO NEVADA CORPORATION 2024-03-05 112.52 1,510,735 7,553 0.43 0.25 3.05
68 FENY FIDELITY MSCI ENERGY IND 2024-03-05 23.81 642,333 11 0.39 0.21 0.17
69 PPL PPL CORPORATION 2024-03-05 26.76 6,270,948 5,115 0.32 0.18 0.02
70 SPSM SPDR RUSSELL 2000 ETF 2024-03-05 41.60 2,670,659 43 0.32 0.19 -0.19
71 PCT PURECYCLE TECHNOLOGIES INC. CO 2024-03-04 6.04 2,485,714 18,790 2.90 1.18 -0.03
72 CHPT CHARGEPOINT HOLDINGS INC 2024-03-04 2.07 12,209,964 33,037 2.17 0.86 -0.01
73 MSTR MICROSTRATEGY INC CL A 2024-03-04 1334.01 5,286,968 96,522 2.09 0.75 254.62
74 BITF BITFARMS LTD. COMMON STOCK 2024-03-04 2.63 39,965,125 37,789 2.05 0.97 -0.30
75 SFIX STITCH FIX INC. CLASS A COMMON 2024-03-04 3.28 2,580,790 26,874 2.00 0.78 0.07
76 INO INOVIO BIOMEDICAL CORP 2024-03-04 9.82 448,503 1,298 1.94 2.65 0.27
77 VRNA VERONA PHARMA PLC AMERICAN DEP 2024-03-04 17.28 583,841 79 1.89 0.49 -0.91
78 PAY VERIFONE HOLDINGS INC 2024-03-04 16.35 749,436 5,124 1.82 0.49 0.53
79 ANF ABERCROMBIE & FITCH CO 2024-03-04 137.30 2,882,413 36,939 1.75 0.50 5.93
80 NIO NUVEEN INSURED MUNICIPAL OPP 2024-03-04 5.33 92,122,960 509,066 1.74 0.65 -0.45
81 VRDN VIRIDIAN THERAPEUTICS INC 2024-03-04 19.05 812,716 2,022 1.73 0.59 -0.84
82 FL FOOT LOCKER INC 2024-03-04 33.90 4,347,051 17,670 1.71 0.66 -0.70
83 NOVA NOVAMED INC 2024-03-04 6.90 6,845,891 3,322 1.71 0.91 -0.34
84 CABA CABALETTA BIO INC. 2024-03-04 21.97 649,598 184 1.63 0.86 -2.00
85 IOT INCOME OPPORTUN RLTY INV 2024-03-04 35.90 5,329,581 25,701 1.60 0.60 0.91
86 JMIA JUMIA TECHNOLOGIES AG 2024-03-04 7.10 11,545,097 46,207 1.54 0.80 0.19
87 DSP VIANT TECHNOLOGY INC. CLASS A 2024-03-04 9.18 250,091 2,153 1.50 0.59 0.12
88 GDYN GRID DYNAMICS HOLDINGS INC 2024-03-04 13.10 309,565 13 1.48 0.52 -0.08
89 EDIT EDITAS MEDICINE INC. COMMON ST 2024-03-04 9.92 1,963,702 2,948 1.43 0.73 -0.61
90 RGNX REGENXBIO INC. COMMON STOCK 2024-03-04 21.36 876,767 1,234 1.42 0.63 0.17
91 BILI BILIBILI INC. AMERICAN DEPOSIT 2024-03-04 10.37 9,933,100 38,546 1.37 0.58 0.32
92 MIRM MIRUM PHARMACEUTICALS INC. COM 2024-03-04 28.68 318,503 118 1.36 0.45 -0.59
93 CRWD C2C CROWDFUNDING INC. COMMON 2024-03-04 313.81 4,662,051 78,894 1.20 0.40 -0.79
94 MRVL MARVELL TECHNOLOGY GROUP 2024-03-04 79.35 17,779,511 131,153 1.00 0.51 1.74
95 JD JD.COM INC. AMERICAN DEPOSITA 2024-03-04 21.88 28,370,482 134,113 0.97 0.44 -1.12
96 BITO PROSHARES BITCOIN STRATEGY ETF 2024-03-04 31.12 39,502,513 213,699 0.95 0.47 2.12
97 FWRG FIRST WATCH RESTAURANT GROUP I 2024-03-04 25.46 614,288 1,215 0.91 0.29 0.09
98 BHLB BERKSHIRE HILLS BANCORP 2024-03-04 20.92 303,809 1 0.87 0.36 -0.57
99 AVGO AVAGO TECHNOLOGIES LTD 2024-03-04 1402.26 3,436,837 70,155 0.77 0.32 3.09
100 AVAV AEROVIRONMENT INC 2024-03-04 130.65 669,464 9,917 0.74 0.39 1.92

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.