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 August 27, 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 FBRX FBRX 2021-08-27 28.19 306,358 8,000 4.24 0.82 0.86
2 SPRT SUPPORT.COM INC 2021-08-27 26.33 161,551,458 566,200 4.04 1.63 6.63
3 ATER ATERIAN INC 2021-08-27 6.08 38,500,530 74,375 2.64 1.43 1.95
4 APLS AMERICAN PALLET LEAS 2021-08-27 66.39 774,811 4,412 2.17 0.56 2.21
5 CBD COMPANHIA BRASILIERA DE 2021-08-27 5.63 341,223 34 1.52 1.56 0.08
6 PAYA PAYA HOLDINGS INC 2021-08-27 10.15 3,459,963 48,907 1.36 0.38 0.78
7 SOAC SOAC 2021-08-27 9.97 6,605,702 9,195 1.21 0.19 -0.02
8 GNPK GENESIS PARK ACQUISITION CORP 2021-08-27 10.01 311,973 3,359 1.13 0.19 -0.08
9 OWLT OWLET INC 2021-08-27 6.09 690,647 3,220 0.99 1.17 -0.50
10 SFTW OSPREY TECHNOLOGY ACQUISITION 2021-08-27 10.03 905,935 2,074 0.91 0.36 0.02
11 S SPRINT NEXTEL CORP 2021-08-27 64.90 1,702,416 5,797 0.82 0.69 3.89
12 SRNG SHELRON GROUP 2021-08-27 9.97 8,703,104 4,110 0.82 0.06 0.00
13 STAG STAG INDUSTRIAL 2021-08-27 41.63 656,046 1,669 0.68 0.22 0.47
14 GNL GLOBAL NET LEASE INC 2021-08-27 17.16 825,702 35 0.59 0.28 0.07
15 ELP COMPANHIA PARANAENSE ADS 2021-08-26 6.11 396,153 4 2.79 2.86 -0.07
16 RFL RYDEX 2X SELECT SECTOR FINAN 2021-08-26 49.41 606,756 4,664 2.29 0.73 4.16
17 ARAY ACCURAY INC 2021-08-26 3.91 271,335 31 1.75 0.57 -0.07
18 ACIC ATLAS CREEK INVESTMENT CORP 2021-08-26 10.00 2,559,245 4,948 0.95 0.44 0.04
19 RDHL REDHILL BIOPHARMA LTD. AMERICA 2021-08-25 7.18 392,601 1,771 2.01 0.64 -0.41
20 RLAY RLAY 2021-08-25 30.00 674,152 880 1.69 0.62 -1.06
21 IMAB I-MAB AMERICAN DEPOSITARY SHAR 2021-08-25 67.71 521,040 60 1.22 0.79 -0.33
22 DEH D8 HOLDINGS CORP 2021-08-25 9.97 524,415 2,429 1.03 0.08 0.01
23 SRNGU SOARING EAGLE ACQUISITION CORP 2021-08-25 10.49 240,871 42 0.82 0.18 0.10
24 PGF POWERSHARES FNCL PFD ETF 2021-08-25 19.01 213,709 10 0.33 0.06 0.01
25 VYGR VOYAGER THERAPEUTICS INC. COMM 2021-08-24 3.19 312,657 47 2.27 0.64 0.17
26 TSP TELECOM DE SAO PAULO SA 2021-08-24 46.36 7,865,212 39,428 1.41 0.95 7.32
27 GDS GDS HOLDINGS LIMITED ADS 2021-08-24 56.25 4,861,541 33,646 1.20 0.50 3.11
28 ANF ABERCROMBIE & FITCH CO 2021-08-23 38.88 1,893,207 5,930 1.25 0.53 0.86
29 GPS GAP INC THE 2021-08-23 28.32 5,384,776 65,197 1.17 0.55 0.05
30 TWCT TWC TECH HOLDINGS II CORP. COM 2021-08-23 9.97 1,147,280 725 1.15 0.14 -0.01
31 BABA ALIBABA GROUP HOLDING LIMITIED 2021-08-23 161.06 83,718,272 841,782 0.84 0.40 3.10
32 AXSM AXSOME THERAPEUTICS INC. COMMO 2021-08-20 21.56 1,614,454 5,623 1.43 0.81 1.65
33 CP CANADIAN PACIFIC RLWY 2021-08-20 70.55 2,058,544 11,335 0.39 1.63 -0.29
34 MNKD MANNKIND CORPORATION 2021-08-19 3.97 2,252,308 13,831 4.56 0.85 -0.11
35 VACQ VECTOR ACQUISITION CORPORATION 2021-08-19 10.01 596,982 2,256 1.15 0.50 -0.09
36 FUSE FUSION ACQUISITION CORP 2021-08-19 9.91 286,504 505 0.94 0.22 -0.01
37 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 2021-08-19 130.00 863,867 77 0.85 0.63 -11.62
38 XPOA DPCM CAPITAL INC 2021-08-19 9.72 222,430 25 0.77 0.14 0.05
39 NUE NUCOR CORP 2021-08-19 117.43 3,397,887 18,285 0.52 0.39 -3.34
40 AJAX AJAX I 2021-08-18 8.29 1,632,078 1,611 1.00 0.30 -0.61
41 CTMX CYTOMX THERAPEUTICS INC. COMMO 2021-08-17 4.89 595,743 25 1.82 0.59 0.08
42 BHP BHP BILLITON ADR 2021-08-17 69.83 11,319,599 14,520 0.48 0.32 -5.99
43 GLBS GLOBUS MARITIME 2021-08-16 2.73 359,879 698 4.74 4.74 -0.10
44 CLPS CLPS INCORPORATION COMMON STOC 2021-08-16 3.26 295,224 38 3.48 1.21 -0.40
45 NM NAVIOS MARITIME HOLDINGS 2021-08-16 3.77 351,769 683 2.81 1.11 0.19
46 REKR REKOR SYSTEMS INC 2021-08-16 6.48 1,063,463 9,351 2.79 1.07 -0.27
47 CARA CARA THERAPEUTICS INC. COMMON 2021-08-16 12.54 1,251,575 8,410 2.74 0.76 -1.31
48 FBIO FORTRESS BIOTECH INC. COMMON H 2021-08-16 2.82 682,417 24 2.53 0.81 -0.26
49 FUV ARCIMOTO INC. COMMON STOCK 2021-08-16 14.01 1,644,854 13,846 2.35 1.21 -0.10
50 PXLW PIXELWORKS INC 2021-08-16 3.43 450,637 115 2.25 0.68 -0.17
51 ETON ETON PHARMACEUTCIALS INC. COMM 2021-08-16 4.24 777,404 535 2.19 0.64 -0.18
52 TMQ TRILOGY METALS INC 2021-08-16 2.04 295,830 31 1.98 0.51 0.03
53 BTCM BIT MINING LTD 2021-08-16 6.38 3,951,098 14,765 1.95 1.38 -1.05
54 BITF BITFARMS LTD. COMMON STOCK 2021-08-16 6.39 7,354,154 29,946 1.94 1.14 -0.39
55 VKTX VIKING THERPEUTICS INC 2021-08-16 5.71 694,159 161 1.90 0.52 -0.20
56 DNMR DANIMER SCIENTIFIC INC 2021-08-16 13.27 3,731,268 14,314 1.56 0.99 -2.20
57 ELYS ELYS GAME TECHNOLOGY CORP 2021-08-16 4.72 587,377 913 1.56 1.24 -0.15
58 PSCE POWERSHARES S&P SMALLCAP ENE 2021-08-16 6.15 398,939 10 1.55 0.52 -0.18
59 IBRX IMMUNITYBIO INC 2021-08-16 10.72 653,548 154 1.45 0.79 -0.53
60 FREY FREYR BATTERY 2021-08-16 8.56 1,512,745 3,186 1.39 1.14 -0.79
61 QSI QUANTUM-SI INC 2021-08-16 8.13 2,522,427 1,759 1.27 0.93 0.16
62 ADPT ADAPTEC INC 2021-08-16 30.86 616,626 41 1.20 0.61 -0.94
63 VIV VIVO PARTICIPACOES SA 2021-08-16 8.09 1,346,694 3 1.19 0.31 0.04
64 DNUT KRISPY KREME INC. COMMON STOCK 2021-08-16 14.62 976,501 6,444 1.18 0.60 -0.41
65 UP WHEELS UP EXPERIENCE INC 2021-08-16 8.14 1,247,772 4,388 1.17 0.76 -0.30
66 AKTS AKOUSTIS TECHNOLOGIES INC. COO 2021-08-16 8.40 402,960 437 1.16 0.58 -0.35
67 VIEW VIEWTRAN GROUP INC. ORDINARY 2021-08-16 5.18 1,574,737 1,190 1.14 0.72 -0.10
68 BILI BILIBILI INC. AMERICAN DEPOSIT 2021-08-16 69.46 6,521,696 18,917 1.12 0.75 -4.64
69 BHG BRIGHT HEALTH GROUP INC 2021-08-16 9.89 4,023,056 4,298 1.01 0.98 1.49
70 OCSL OAKTREE SPECIALTY LENDING CORP 2021-08-16 7.21 410,993 32 0.99 0.18 -0.04
71 LTCH LIFETECH INDUSTRIES INC COMMON 2021-08-16 9.99 1,549,663 3,851 0.91 0.70 0.06
72 BNL BROADSTONE NET LEASE INC 2021-08-16 26.71 620,164 10 0.89 0.22 -0.21
73 EAT BRINKER INTERNATIONAL 2021-08-16 53.34 1,037,904 4,144 0.87 0.51 0.05
74 GKOS GLAUKOS CORPORATION 2021-08-16 49.18 290,643 95 0.86 0.52 0.22
75 MWA MUELLER WATER PRODUCTS SER A 2021-08-16 15.42 994,306 70 0.86 0.27 0.02
76 BGNE BEIGENE LTD. AMERICAN DEPOSITA 2021-08-16 280.56 247,005 1,048 0.80 0.54 4.37
77 DBRG DIGITALBRIDGE GROUP INC 2021-08-16 6.89 2,489,067 1,890 0.78 0.28 -0.13
78 JKHY JACK HENRY & ASSOCIATES 2021-08-16 177.74 461,898 497 0.53 0.27 0.62
79 ALC ASSISTED LIVING CONCEPTS 2021-08-16 70.85 1,183,676 1,139 0.50 0.22 0.74
80 EL ESTEE LAUDER CO INC THE 2021-08-16 327.98 994,656 1,897 0.49 0.27 1.38
81 CNI CANADIAN NATL RAILWAY 2021-08-16 106.63 1,283,862 864 0.45 0.22 -0.83
82 A AGILENT TECHNOLOGIES INC 2021-08-16 162.07 2,141,440 5,721 0.43 0.20 2.84
83 CBLI CLEVELAND BIOLABS INC 2021-08-13 2.97 234,099 36 2.97 1.06 -0.30
84 UBX UNITY BIOTECHNOLOGY INC. COMMO 2021-08-13 3.48 285,105 142 2.17 1.30 -0.16
85 DOYU DOUYU INTERNATIONAL HOLDINGS A 2021-08-13 3.45 5,004,621 2,343 1.98 0.64 0.01
86 MRSN MERSANA THERAPEUTICS INC. COMM 2021-08-13 12.17 264,441 32 1.88 0.72 -0.28
87 LU LUFAX HOLDING LTD 2021-08-13 7.76 13,773,431 5,702 1.47 0.71 -0.25
88 GOCO GOLDEN OIL CO 2021-08-13 4.07 17,030,428 12,880 1.36 0.82 -0.62
89 LFST LIFESTANCE HEALTH GROUP INC. C 2021-08-13 13.45 8,325,386 7,218 1.33 1.57 1.74
90 DFH DREAM FINDERS HOMES INC. CLASS 2021-08-13 21.04 366,120 54 1.17 0.72 -0.46
91 DLO DLOCAL LIMITED CLASS A COMMON 2021-08-13 50.21 639,602 665 1.14 0.78 -1.29
92 CTOS CUSTOM TRUCK ONE SOURCE INC 2021-08-13 7.05 493,659 99 1.10 0.41 -0.74
93 PSFE PAYSAFE LTD 2021-08-13 10.20 12,270,205 39,951 1.09 0.52 -0.68
94 FWONK LIBERTY MEDIA CORP SERIES C FO 2021-08-13 48.78 358,522 10 1.09 0.25 0.08
95 ESRT EMPIRE STATE REALTY TRUST INC 2021-08-13 10.72 616,835 33 1.08 0.51 -0.10
96 OTLY OATLY GROUP AB AMERICAN DEPOSI 2021-08-13 16.87 2,756,622 11,984 1.08 0.62 -0.12
97 KOD KODIAK SCIENCES LTD 2021-08-13 88.90 243,921 3 1.03 0.64 0.69
98 ENVX ENOVIX CORP 2021-08-13 14.59 1,113,235 4,297 0.90 0.51 -0.01
99 POR PORTLAND GENERAL ELEC 2021-08-13 50.65 234,916 36 0.78 0.26 0.43
100 MGP MGM GROWTH PROPERTIES LLC 2021-08-13 40.22 707,902 98 0.67 0.22 -0.10

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.