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 November 10, 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 CUE CUE BIOPHARMA INC. COMMON STOC 2023-11-10 2.31 363,654 4 4.12 0.72 0.23
2 CRMD CORMEDIX 2023-11-10 3.22 720,504 1,264 3.27 0.67 0.20
3 XAIR BEYOND AIR INC. COMMON STOCK 2023-11-10 2.05 295,766 80 2.83 0.66 0.11
4 CIO CITY OFFICE REIT INC 2023-11-10 4.15 205,282 130 2.59 0.46 -0.08
5 TRUE CENTRUE FINANCIAL CORP 2023-11-10 2.48 278,032 1 2.45 0.68 0.15
6 RILY B. RILEY FINANCIAL INC. COMMOO 2023-11-10 25.60 2,133,309 29,914 2.34 0.70 -4.47
7 NINE NINETOWNS INTERNET TECH 2023-11-10 2.32 1,291,885 286 2.28 0.96 0.09
8 TSVT 2SEVENTY BIO INC. COMMON STOCK 2023-11-10 2.18 1,044,170 30 2.06 0.77 -0.08
9 SKIN SKINOVATION PHARM IN 2023-11-10 3.60 3,016,310 8,745 1.95 0.61 -0.12
10 MAXN MAXEON SOLAR TECHNOLOGIES LTD 2023-11-10 5.24 1,622,041 2,968 1.70 0.87 0.06
11 ATNM ACTINIUM PHARMACEUTICALS INC. 2023-11-10 4.41 297,025 18 1.67 0.61 -0.26
12 CPSI COMPUTER PROGR & SYSTEMS 2023-11-10 10.93 305,118 34 1.42 0.40 -0.74
13 ACIC ATLAS CREEK INVESTMENT CORP 2023-11-10 7.35 549,933 1,477 1.38 0.65 -0.06
14 ARCT AMERICAN REALTY CAPITAL TRUST 2023-11-10 19.16 315,118 560 1.33 0.69 0.26
15 AZTA AZTECA ACQUISITION CORP COMMON 2023-11-10 47.53 505,988 56 1.10 0.54 0.49
16 WNC WABASH NATIONAL CORP 2023-11-10 21.10 335,119 22 1.00 0.37 0.52
17 HBM HUDBAY MINERALS 2023-11-10 4.14 4,067,563 53 0.96 0.46 0.07
18 HIW HIGHWOODS PROPERTIES INC 2023-11-10 17.99 1,083,561 122 0.91 0.34 0.02
19 VIAV VIAVI SOLUTIONS INC COMMON STO 2023-11-10 7.84 1,965,669 16 0.90 0.28 0.04
20 BRX BRIXMOR PROPERTY GROUP INC 2023-11-10 21.05 1,540,474 2 0.89 0.23 0.20
21 FTRE FORTREA HOLDINGS INC. 2023-11-10 28.21 1,244,855 1,298 0.86 0.39 -0.24
22 ENR ENERGIZER HOLDINGS 2023-11-10 33.98 553,907 40 0.78 0.28 0.09
23 BZH BEAZER HOMES USA 2023-11-10 29.07 221,542 331 0.75 0.54 1.12
24 CBT CABOT CORP 2023-11-10 74.40 310,428 15 0.68 0.29 1.90
25 CPA COPA HOLDINGS SA CL A 2023-11-10 88.04 343,404 83 0.66 0.32 0.12
26 BIVI BIOVIE INC. COMMON STOCK 2023-11-09 3.01 1,984,063 8,241 4.04 1.37 -1.25
27 EYPT EYEPOINT PHARMACEUTICALS INC. 2023-11-09 6.60 565,816 585 3.36 1.13 -0.39
28 EBIX EBIX INC 2023-11-09 3.65 4,313,123 14,738 3.26 1.02 -1.24
29 KALV KALV 2023-11-09 7.84 242,046 258 2.43 0.54 -0.43
30 GRPN GROUPON INC. CLASS A COMMON S 2023-11-09 13.54 1,596,990 36,413 2.40 1.03 -0.38
31 VMEO VIMEO INC 2023-11-09 3.49 992,891 37 2.30 0.52 -0.13
32 RMBL RMBL 2023-11-09 5.91 576,922 108 2.18 0.90 -0.33
33 TWOU 2U INC. COMMON STOCK 2023-11-09 2.38 1,189,172 749 1.94 1.04 -0.17
34 OFIX ORTHOFIX INTERNAT N.V. 2023-11-09 10.63 1,068,075 35 1.83 0.58 -1.23
35 QTWO Q2 HOLDINGS INC 2023-11-09 33.41 344,857 2 1.63 0.46 -1.33
36 ULCC FRONTIER GROUP HOLDINGS INC. C 2023-11-09 3.47 2,049,588 91 1.62 0.54 -0.28
37 SE SPECTRA ENERGY CORP 2023-11-09 43.60 5,918,444 32,571 1.52 0.66 -0.89
38 VZIO VIZIO HOLDING CORP 2023-11-09 5.28 759,648 9,892 1.47 0.50 -0.31
39 ARLO ARLO TECHNOLOGIES INC 2023-11-09 8.84 1,234,084 3,248 1.46 0.68 -0.27
40 HOMB HOME BANCSHARES INC 2023-11-09 20.77 696,075 1 1.37 0.28 -0.29
41 EVBG EVBG 2023-11-09 20.18 695,206 442 1.31 0.53 -0.54
42 RXST RXSIGHT INC. COMMON STOCK 2023-11-09 23.80 745,541 2,276 1.14 0.52 -1.04
43 GDOT GREEN DOT 2023-11-09 11.80 347,042 60 1.04 0.42 -0.20
44 MODN MODEL N INC 2023-11-09 25.36 460,388 266 0.84 0.32 0.07
45 SSYS STRATASYS INC 2023-11-09 10.41 374,999 188 0.82 0.46 -0.44
46 PERI PERION NETWORK LTD. ORDINARY S 2023-11-09 27.18 235,557 193 0.76 0.40 -1.27
47 PHIN PHINIA INC 2023-11-09 23.94 696,500 495 0.75 0.53 -0.62
48 ONTO ONTO INNOVATION INC 2023-11-09 123.07 596,980 1,061 0.71 0.42 -0.65
49 ATMU ATMUS FILTRATION TECHNOLOGIES 2023-11-09 18.86 299,589 3 0.71 0.33 -0.56
50 EQH AXA EQUITABLE HOLDINGS INC 2023-11-09 26.01 2,103,383 27 0.68 0.32 -0.22
51 BKH BLACK HILLS CORP 2023-11-09 48.44 708,644 99 0.68 0.23 -1.38
52 NICE NICE-SYSTEMS LTD ADR 2023-11-09 166.35 427,187 3,883 0.67 0.36 -3.40
53 TSN TYSON FOODS INC 2023-11-09 46.40 3,153,222 3,024 0.65 0.28 0.06
54 CPK CHESAPEAKE UTILITIES CP 2023-11-09 87.02 349,607 24 0.47 0.21 -1.05
55 HOLX HOLOGIC INC 2023-11-09 67.20 2,456,298 1,708 0.47 0.19 -1.07
56 JCI JOHNSON CONTROLS INC 2023-11-09 50.25 4,237,938 6,836 0.39 0.25 -0.37
57 SH PROSHARES SHORT S&P 500 2023-11-09 14.37 25,731,863 3,166 0.34 0.15 0.12
58 AGG BARCLAYS AGGREGATE BOND 2023-11-09 93.74 9,163,060 36 0.16 0.08 -0.79
59 AHT ASHFORD HOSPITALITY TR 2023-11-08 2.24 487,953 422 2.15 0.73 -0.14
60 EVA ENVIVA PARTNERS LP 2023-11-08 3.84 983,887 841 2.00 1.37 -0.26
61 EBS EMERGENT BIOSOLUTIONS INC. 2023-11-08 2.21 1,249,353 437 1.79 0.87 -0.15
62 SAVE SPIRIT AIRLINES INC. COMMON S 2023-11-08 10.20 6,910,987 64,470 1.58 0.39 -0.79
63 ACDC PROFRAC HC. CLASS A 2023-11-08 8.39 1,280,450 1,039 1.47 0.59 -0.01
64 MGNI MAGNUM OIL 2023-11-08 7.35 2,228,865 4,412 1.36 0.94 0.14
65 GDRX GOODRX HOLDINGS INC. CLASS A C 2023-11-08 5.47 2,233,730 2,321 1.30 0.76 0.07
66 BGS B&G FOODS INC CL A 2023-11-08 8.71 1,377,431 1,073 1.23 0.51 -0.23
67 PUBM PUBLIC MEDIA WORKS INC 2023-11-08 12.10 361,059 1,393 1.09 0.62 0.08
68 VSAT VIASAT INC 2023-11-08 17.74 1,604,359 671 1.07 0.69 0.12
69 AMPH AMERICAN PHYSICNS SVC GP 2023-11-08 45.42 417,013 284 1.07 0.40 -0.59
70 NTRA NATERA INC. COMMON STOCK 2023-11-08 41.34 1,991,350 1,173 1.03 0.55 -2.30
71 MODG TOPGOLF CALLAWAY BRANDS CORP 2023-11-08 12.45 4,689,093 9,149 0.88 0.36 -0.61
72 CART CAROLINA TRUST BANK 2023-11-08 27.24 2,485,230 9,555 0.86 0.69 -1.23
73 PSEC PROSPECT CAPITAL CORP. 2023-11-08 5.28 1,492,771 3,796 0.83 0.22 -0.07
74 BGNE BEIGENE LTD. AMERICAN DEPOSITA 2023-11-08 200.21 291,849 572 0.78 0.47 2.51
75 KW KENNEDY-WILSON HOLDINGS INC. 2023-11-08 11.20 2,134,441 59 0.77 0.32 -0.77
76 MTSI M/A-COM TECHNOLOGY SOLUTIONS H 2023-11-08 73.01 405,059 204 0.71 0.34 -0.91
77 EPC EDGEWELL PERSONAL CARE CO 2023-11-08 35.09 375,904 24 0.68 0.25 -0.75
78 B BARNES GROUP INC 2023-11-08 22.58 895,413 7 0.68 0.48 -0.62
79 ENS ENERSYS INC 2023-11-08 87.31 322,416 1,215 0.65 0.35 -0.23
80 FICO FAIR ISAAC CORP 2023-11-08 940.43 270,070 2,358 0.60 0.38 2.03
81 ODP OFFICE DEPOT INC 2023-11-08 44.84 244,023 57 0.56 0.32 -2.61
82 PGX POWERSHARES FTII PRE ETF 2023-11-08 10.90 4,281,326 312 0.48 0.15 0.01
83 CTVA CORTEVA INC 2023-11-08 48.62 2,805,043 1,853 0.39 0.24 -0.66
84 SPLB SPDR PORTFOLIO LONG TERM CORP 2023-11-08 21.39 1,189,616 2 0.34 0.15 0.21
85 BIV VANGUARD INTRM TERM BOND 2023-11-08 72.66 1,043,248 1 0.16 0.08 0.25
86 ACRS ACLARIS THERAPEUTICS INC. COMM 2023-11-07 5.42 1,171,473 10,433 5.41 0.80 -0.06
87 BTAI BIOXCEL THERAPEUTICS INC. COMM 2023-11-07 4.84 2,988,789 3,853 2.86 1.40 0.05
88 NRIX NRIX 2023-11-07 6.02 441,915 36 2.13 0.70 0.11
89 PRTA PROTHENA CORPORATION PLC ORDIN 2023-11-07 36.42 546,187 4,067 1.93 0.59 0.69
90 CYTK CYTOKINETICS INC 2023-11-07 35.85 1,298,406 6,389 1.62 0.46 1.42
91 MCW MISTER CAR WASH 2023-11-07 6.30 1,776,154 11 1.61 0.48 0.29
92 SNBR SLEEP NUMBER CORP 2023-11-07 16.03 691,578 4,400 1.56 0.74 -0.23
93 SMR SMR 2023-11-07 3.21 1,222,801 2,019 1.36 0.60 -0.05
94 NVEI NUVEI CORPORATION SUBORDINATE 2023-11-07 15.75 612,270 726 1.32 0.73 0.45
95 TH TARGET HOSPITALITY CORP. COMMO 2023-11-07 12.58 957,240 16,179 1.31 0.51 -0.12
96 UPWK UPWORK INC. COMMON STOCK 2023-11-07 12.03 3,636,480 12,999 1.30 0.69 0.69
97 PETS PETMED EXPRESS 2023-11-07 7.15 638,921 1,334 1.28 0.50 0.05
98 EVGO EVGO INC 2023-11-07 2.30 2,901,964 2,901 1.26 0.82 0.01
99 ARRY ARRAY BIOPHARMA INC 2023-11-07 18.22 8,346,588 16,834 1.25 0.65 0.22
100 FOUR 4C CONTROLS INC.COMMON STOCK 2023-11-07 47.65 2,508,534 14,228 1.05 0.50 1.08

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.