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 18, 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 UPST UPSTREAM WORLDWIDE 2021-03-18 115.09 20,917,199 111,050 1.81 1.75 54.30
2 TMDX TRANSMEDICS GROUP INC. COMMON 2021-03-18 41.81 838,996 552 1.65 0.72 -3.59
3 FREQ FREQUENCY THERAPEUTICS INC. CO 2021-03-17 39.93 244,541 799 3.41 0.84 -0.58
4 SIGA SIGA TECHNOLOGIES INC 2021-03-16 6.61 264,785 4 2.61 0.46 -0.06
5 WPG WASHINGTON PRIME GROUP 2021-03-15 3.15 2,480,866 6,517 4.47 2.71 0.12
6 XNET XUNLEI 2021-03-15 7.74 3,813,793 15,948 3.24 1.07 0.24
7 SLDB SOLID BIOSCIENCES INC. COMMON 2021-03-15 9.51 662,465 1,833 3.22 1.25 -0.01
8 EYPT EYEPOINT PHARMACEUTICALS INC. 2021-03-15 11.67 206,506 51 3.18 2.51 0.46
9 NNOX NANO-X IMAGING LTD ORDINARY SH 2021-03-15 50.30 4,377,047 28,860 2.64 1.62 6.33
10 QD QUDIAN INC 2021-03-15 2.80 10,285,786 51,948 2.46 1.09 0.20
11 PPBT PURPLE BIOTECH LTD 2021-03-15 4.94 390,160 368 2.36 1.14 0.09
12 DTIL PRECISION BIOSCIENCES INC. COM 2021-03-15 11.91 556,791 637 2.25 0.96 0.47
13 AT ATLANTIC POWER CORPORATIO 2021-03-15 2.90 1,084,441 260 2.24 0.52 -0.02
14 TKC TURKCELL ILETISIM HIZMETLERI 2021-03-15 5.54 430,734 16 2.07 0.39 0.04
15 KNSA KINIKSA PHARMACEUTICALS LTD. C 2021-03-15 22.84 533,584 1,262 1.78 0.80 -0.38
16 QFIN 360 FINANCE INC. AMERICAN DEPO 2021-03-15 29.15 5,674,633 11,893 1.69 0.85 -2.34
17 LX LEXINFINTECH HOLDINGS LTD. AME 2021-03-15 12.78 2,055,798 2,451 1.61 0.86 -0.57
18 PLAB PHOTRONICS INC 2021-03-15 12.16 423,401 65 1.57 0.54 0.16
19 ROOT ROOT INC. CLASS A COMMON STOCK 2021-03-15 11.41 3,364,918 8,192 1.49 0.90 0.42
20 SMAR SMARTSHEET INC 2021-03-15 67.79 705,792 1,778 1.35 0.65 0.95
21 ACTC ADVANCED CELL TECH INC 2021-03-15 19.78 781,868 1,831 1.33 1.49 0.04
22 ASYS AMTECH SYSTEMS INC 2021-03-15 12.05 309,932 2,453 1.26 0.57 -0.27
23 LASR NLIGHT INC. COMMON STOCK 2021-03-15 34.57 209,467 47 1.25 0.76 -0.44
24 NFE NEW FORTRESS ENERGY LLC 2021-03-15 42.48 407,821 377 1.19 0.75 -0.72
25 BLOK AMPLIFY TRANSFORMATIONAL DATA 2021-03-15 58.54 1,092,625 7,460 1.13 0.45 1.22
26 WOOF VCA ANTECH INC 2021-03-15 23.91 2,847,144 5,042 1.05 0.50 1.20
27 VSPR DIREXION S&P RC 1500 VOLATILIT 2021-03-15 10.98 698,896 1,016 0.97 0.37 0.16
28 MCFE MCAFEE CORP. CLASS A COMMON ST 2021-03-15 24.51 917,458 2,082 0.89 0.53 0.73
29 SJR SHAW COMMUNICATIONS CL B 2021-03-15 27.10 13,998,446 10,685 0.84 0.49 7.93
30 TRIL TRILLIUM THERAPEUTICS INC. COM 2021-03-12 12.03 1,991,929 9,112 2.37 0.99 0.30
31 RIDE LORDSTOWN MOTORS CORP 2021-03-12 14.78 50,078,720 185,307 1.90 1.17 -2.93
32 CLA CAPITALA FINANCE CORP 7.125% N 2021-03-12 11.13 1,885,350 8,645 1.75 0.79 -0.87
33 FNHC FEDERATED NATIONAL HOLDING COM 2021-03-11 5.68 687,829 3,198 2.88 0.65 0.02
34 XNCR XENCOR INC. COMMON STOCK 2021-03-11 46.99 243,711 206 2.03 0.68 1.74
35 GPRK GEOPARK LIMITED 2021-03-11 17.66 214,599 18 1.59 0.72 0.10
36 GDRX GOODRX HOLDINGS INC. CLASS A C 2021-03-11 43.59 2,895,204 33,834 1.31 0.75 2.97
37 LOV SPARK NETWORKS INC 2021-03-11 6.00 284,620 163 1.17 0.82 1.10
38 TBK TRIUMPH BANCORP INC 2021-03-11 80.23 206,016 88 1.05 0.70 -2.59
39 MSP MADISON STRATEGIC SECTOR PRE 2021-03-11 25.03 503,412 483 0.94 0.46 0.13
40 WCLD WISDOMTREE CLOUD COMPUTING FUN 2021-03-11 51.38 837,853 47 0.70 0.42 2.40
41 SII SMITH INTERNATIONAL INC 2021-03-11 44.09 291,316 941 0.63 0.38 0.42
42 CQQQ CLAYMORE CHINA TECHNOLOGY 2021-03-11 92.10 343,473 40 0.56 0.35 5.31
43 HGEN HUMANIGEN INC. COMMON STOCK 2021-03-10 16.45 1,100,151 17,270 3.03 2.02 0.05
44 REPL RIDER EXPLORATIONS INC. COMMO 2021-03-10 32.40 352,296 59 1.71 0.96 -0.78
45 IPV INTERPRIVATE ACQUISITION CORP 2021-03-10 12.72 1,440,335 2,322 1.46 0.60 0.17
46 SUMO SUMO LOGIC INC. COMMON STOCK 2021-03-10 25.75 2,003,531 2,004 1.29 0.85 -1.25
47 BUG GLOBAL X CYBERSECURITY ETF 2021-03-10 25.86 381,042 72 0.54 0.34 -0.22
48 EARS AURIS MEDICAL HOLDING AG COMMO 2021-03-09 5.20 58,309,435 11,908 3.80 1.91 1.78
49 WVE WAVE LIFE SCIENCES LTD. ORDINA 2021-03-09 9.33 1,230,334 1,177 2.68 1.02 -0.59
50 CERT CERTARA INC. 2021-03-09 25.95 928,953 15 1.48 0.72 0.23
51 ACAD ACADIA PHARMACEUTICALS 2021-03-09 25.02 23,841,346 30,339 1.43 0.80 -20.76
52 ARRY ARRAY BIOPHARMA INC 2021-03-09 35.03 2,189,083 2,334 1.04 0.66 1.73
53 BEP BROOKFIELD RENEWABLE ENERGY LP 2021-03-09 40.82 560,263 223 0.62 0.60 2.39
54 ONCT ONCTERNAL THERAPEUTICS INC 2021-03-08 5.40 790,469 1,144 2.41 1.37 -0.01
55 SFIX STITCH FIX INC. CLASS A COMMON 2021-03-08 68.52 3,987,567 33,830 2.30 0.89 -4.48
56 DASH DOORDASH INC 2021-03-08 133.41 6,855,814 99,891 1.95 0.84 -18.07
57 SKLZ SKILLZ INC 2021-03-08 24.45 18,877,360 45,929 1.94 1.10 -3.00
58 KRMD REPRO MED SYSTEMS INC. COMMON 2021-03-08 3.52 271,652 55 1.74 0.92 -0.19
59 WISH NATIONAL PATENT DEVELOPMENT CO 2021-03-08 15.94 9,647,423 22,402 1.72 1.76 -1.83
60 MTLS MATERIALISE NV AMERICAN DEPOSI 2021-03-08 30.25 1,108,660 671 1.62 0.92 -3.24
61 ALTO ALTO GROUP HOLDINGS INC 2021-03-08 6.86 3,842,372 8,988 1.42 0.77 0.53
62 RSI RUSH STREET INTERACTIVE INC 2021-03-08 15.28 931,461 1,945 1.29 0.71 -0.62
63 GDYN GRID DYNAMICS HOLDINGS INC 2021-03-08 14.43 214,792 6 1.14 0.63 0.07
64 OFC CORPORATE OFFICE PPTY TR 2021-03-08 27.31 873,191 33 1.11 0.53 1.13
65 JIH JUNIPER INDUSTRIAL HOLDINGS IN 2021-03-08 12.22 304,259 75 1.06 0.21 -0.64
66 BIDU BAIDU INC ADS 2021-03-08 232.68 11,196,943 73,555 0.92 0.55 -29.04
67 FRHC FREEDOM HOLDING CORP. COMMON S 2021-03-08 48.74 1,013,583 156 0.81 0.43 -0.27
68 ARKF ARK FINTECH INNOVATION ETF 2021-03-08 48.23 4,415,715 16,807 0.65 0.41 -2.73
69 ENDP ENDO PHARMACEUTICALS HLD 2021-03-05 6.99 4,858,931 2,059 2.73 0.92 0.10
70 SI SIEMENS AG ADS 2021-03-05 106.64 2,392,430 3,296 1.68 1.06 -10.94
71 APPH APPHARVEST INC 2021-03-05 16.87 5,810,378 13,877 1.65 1.70 -1.88
72 MWK MOHAWK GROUP HOLDINGS INC. COM 2021-03-05 33.85 2,737,738 2,603 1.55 1.13 1.89
73 DNMR DANIMER SCIENTIFIC INC 2021-03-05 32.80 2,723,428 7,658 1.36 1.12 -0.38
74 XM QUALTRICS INTERNATIONAL INC. C 2021-03-05 34.51 1,765,132 1,333 1.14 0.68 0.94
75 ALE ALLETE INC 2021-03-05 63.62 584,565 1 1.09 0.52 0.59
76 USAT USA TECHNOLOGIES INC 2021-03-05 9.45 265,899 82 0.98 0.63 -0.09
77 EDAP EDAP TMS SA 2021-03-04 7.32 527,616 41 1.95 0.76 -0.72
78 FLGT FULGENT GENETICS INC. COMMON S 2021-03-04 85.53 1,814,191 4,273 1.63 1.36 -7.26
79 IMVT IMMUNOVANT INC 2021-03-04 13.08 1,474,422 313 1.52 1.02 -0.91
80 EAR HEARUSA INC 2021-03-04 54.06 255,027 39 1.42 0.85 -1.69
81 ADCT ADC TELECOMMUNICATIONS 2021-03-04 23.76 284,787 17 1.38 0.65 -1.66
82 OPEN OPENTABLE INC 2021-03-04 24.39 16,697,926 58,500 1.25 0.95 -4.47
83 REW PROSHARES ULSHT TCHNOLGY 2021-03-04 14.40 232,726 49 1.22 1.53 0.63
84 EMQQ EMERGING MKTS INTERNET AND ECO 2021-03-04 67.56 868,913 66 0.50 0.38 -3.15
85 ZIOP ZIOPHARM ONCOLOGY INC 2021-03-03 4.68 2,886,633 2,531 1.95 0.88 -0.39
86 CFII CF FINANCE ACQUISITION CORP. I 2021-03-03 9.57 892,092 9,012 1.06 0.40 -0.33
87 RKT ROCK-TENN CO CL A 2021-03-02 41.60 359,963,743 1,531,503 2.71 0.99 17.30
88 KMPH KEMPHARM INC. COMMON STOCK M 2021-03-02 9.43 8,298,857 24,278 2.68 1.23 -0.37
89 NNVC NANOVIRICIDES INC 2021-03-02 6.65 130,442,315 17,195 2.57 1.23 2.43
90 MNKD MANNKIND CORPORATION 2021-03-01 4.01 28,681,951 16,391 1.85 0.94 -1.70
91 OTRK OTRK 2021-03-01 31.62 10,337,004 17,134 1.81 1.33 -27.32
92 ANAB ANAB 2021-03-01 28.05 254,887 87 1.78 0.68 -0.65
93 MFG MIZUHO FINANCIAL GROUP ADS 2021-03-01 3.00 403,880 23 1.17 0.35 0.03
94 MEG MEDIA GENERAL CL A 2021-03-01 47.46 275,962 1,397 1.01 0.67 -1.42
95 ATNX ATHENEX INC. COMMON STOCK 2021-02-26 12.10 2,842,306 4,930 2.64 0.80 0.23
96 CRMD CORMEDIX 2021-02-26 15.00 1,185,943 2,161 2.58 1.03 -0.78
97 FSR FLAGSTONE REINSURANCE HLD 2021-02-26 28.50 110,945,441 388,125 1.78 1.28 6.92
98 BCEL ATRECA INC 2021-02-26 17.35 295,157 38 1.44 0.98 -0.40
99 CDXC CHROMADEX CORP 2021-02-25 18.74 116,749,517 14,182 2.86 0.95 9.00
100 BIOC BIOCLINICA INC 2021-02-25 6.24 278,376 244 2.63 2.75 -0.42

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.