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 December 30, 2020. 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 FUBO FUBO 2020-12-30 33.31 52,589,360 200,934 1.80 1.22 -5.43
2 DMYT DMY TECHNOLOGY GROUP INC 2020-12-30 21.51 2,156,093 2,529 1.58 0.46 -1.25
3 IPOC IPOC 2020-12-29 16.24 14,771,189 74,818 1.74 0.41 -0.83
4 GHIV GORES HOLDINGS IV INC. CLASS A 2020-12-29 13.16 7,372,685 37,241 1.35 0.25 -0.65
5 VER VEREIT INC 2020-12-28 37.76 3,055,014 123 1.46 1.75 0.18
6 AAIC ARLINGTON ASSET INVESTMENT COR 2020-12-28 3.83 263,434 19 1.38 0.39 -0.01
7 BEAM BEAM INC 2020-12-28 95.63 1,007,878 1,037 1.31 0.96 7.79
8 CCX WISDOMTREE COMMODITY CURRENC 2020-12-24 10.34 315,946 3,555 0.64 0.16 0.00
9 ORCC ONLINE RESOURCES CORP 2020-12-24 13.00 831,784 167 0.50 0.51 -0.01
10 BSV VANGUARD SHRT TRM BD ETF 2020-12-23 82.83 1,360,475 2 0.13 0.03 -0.08
11 GNW GENWORTH FINANCIAL INC A 2020-12-22 4.12 4,633,474 6,055 2.90 0.84 -0.03
12 VYGR VOYAGER THERAPEUTICS INC. COMM 2020-12-21 9.28 609,069 1,991 1.69 0.75 0.50
13 FGEN FIBROGEN INC COMMON STOCK S 2020-12-18 43.97 1,760,211 2,689 1.44 0.64 -0.27
14 BMRN BIOMARIN PHARMACEUTICALS 2020-12-18 88.85 6,235,823 4,480 0.76 0.61 -1.35
15 TRIT TRI-TECH HOLDING INC 2020-12-17 9.09 22,776,924 28,284 1.63 1.27 -4.11
16 IMV IMV INC. COMMON SHARES 2020-12-14 3.21 306,965 9 3.38 1.15 0.00
17 VERU VERU INC 2020-12-14 9.70 125,875,732 47,782 3.15 0.80 0.00
18 ABUS ARBUTUS BIOPHARMA CORPORATION 2020-12-14 4.88 19,530,977 43,332 2.95 1.53 0.00
19 XXII 22ND CENT 2020-12-14 2.35 15,933,846 22,068 2.80 0.93 0.00
20 AEG AEGON N.V. 2020-12-14 3.54 2,012,922 43 2.55 0.67 0.00
21 PTGX PROTAGONIST THERAPEUTICS INC. 2020-12-14 20.92 750,710 94 2.30 0.95 0.00
22 SIOX SIO GENE THERAPIES INC 2020-12-14 2.46 627,845 180 1.93 0.76 0.00
23 FEAC FLYING EAGLE ACQUISITION CORP 2020-12-14 19.19 4,534,258 15,188 1.88 0.55 0.00
24 MNSO MINISO GROUP HOLDING LTD 2020-12-14 22.17 894,119 1,752 1.80 0.70 0.00
25 LCA LCA 2020-12-14 21.43 2,377,624 17,660 1.71 0.70 0.00
26 TTCF TATTOOED CHEF INC 2020-12-14 20.45 5,748,477 42,132 1.38 0.83 0.00
27 ICPT INTERCEPT PHARMACEUTICALS INC 2020-12-14 32.29 1,178,041 2,130 1.34 0.89 0.00
28 BCEL ATRECA INC 2020-12-14 16.81 264,212 51 1.32 1.03 0.00
29 RGNX REGENXBIO INC. COMMON STOCK 2020-12-14 40.20 618,371 220 1.24 0.73 0.00
30 SWI SOLARWINDS INC 2020-12-14 19.62 4,025,707 3,887 1.21 0.49 0.00
31 CMPS COMP SERVICES INC. COMMON 2020-12-14 55.16 530,868 2,707 1.20 1.16 0.00
32 DOC PHYSICIANS REALTY TRUST 2020-12-14 17.88 2,076,580 3,169 0.51 0.51 0.00
33 TCRR TCR2 THERAPEUTICS INC. COMMON 2020-12-11 32.63 290,990 783 2.63 0.96 0.80
34 ARVN ARVINAS INC. COMMON STOCK 2020-12-11 29.93 457,506 170 2.07 0.71 0.17
35 TRNE TRINE ACQUISITION CORP 2020-12-10 18.88 9,452,831 38,321 3.09 0.48 -5.89
36 GENE GENETIC TECHNOLOGIES ADR 2020-12-09 4.47 23,431,131 11,047 4.27 1.60 1.06
37 SIGA SIGA TECHNOLOGIES INC 2020-12-09 6.99 296,540 28 2.32 0.52 -0.01
38 RMG RISKMETRICS GROUP INC 2020-12-09 18.92 9,194,745 32,644 2.06 0.45 0.51
39 IPOB IPOB 2020-12-09 26.82 5,824,303 26,525 1.66 0.84 1.67
40 ASAN ASANA INC 2020-12-09 28.34 3,411,741 11,869 1.40 0.60 -0.68
41 CD CHINDATA GROUP HOLDINGS LIMITE 2020-12-09 17.86 333,222 113 1.13 0.70 -0.54
42 VLDR VELODYNE LIDAR INC 2020-12-08 20.84 30,644,851 79,871 1.90 0.95 2.03
43 PRTK PROFILE TECHNOLOGIES INC 2020-12-07 6.89 330,350 827 2.50 0.79 -0.03
44 AQB AQB 2020-12-07 9.62 17,674,648 19,791 2.45 1.01 1.56
45 HCAC HENNESSY CAPITAL ACQUISITION C 2020-12-07 18.20 17,884,331 46,440 1.99 0.42 4.75
46 SRAC STABLE ROAD ACQUISITION CORP. 2020-12-07 16.65 3,574,064 14,907 1.73 0.27 0.90
47 SUMO SUMO LOGIC INC. COMMON STOCK 2020-12-07 24.66 8,323,406 22,639 1.19 0.85 -5.45
48 SYRS SYROS PHARMACEUTICALS INC. COM 2020-12-04 7.76 656,145 393 2.47 0.91 0.12
49 APTO APTOSE BIOSCIENCES INC. COMMOO 2020-12-04 6.12 1,536,782 1,035 2.29 0.84 -0.19
50 PIC POWERSHARES ETF INSURANC 2020-12-04 16.25 6,269,535 23,351 1.90 0.37 2.12
51 KURA KURA ONCOLOGY INC. COMMON STOC 2020-12-04 36.76 992,050 6,424 1.63 0.76 2.71
52 NSCO NETWORK SYS CORP 2020-12-03 6.00 26,863,560 9,852 1.94 0.99 1.65
53 ADCT ADC TELECOMMUNICATIONS 2020-12-03 35.61 228,199 6 1.37 0.68 -2.36
54 MACK MERRIMACK PHARMACEUTICALS INC 2020-12-02 6.49 76,463,205 14,177 2.35 0.76 2.41
55 CAAS CHINA AUTOMOTIVE SYSTEMS 2020-12-01 8.68 45,480,468 14,123 2.57 1.32 -1.82
56 FATE FATE THERAPEUTICS INC. COMMON 2020-12-01 60.22 1,372,912 411 1.43 0.84 1.76
57 MEG MEDIA GENERAL CL A 2020-12-01 29.78 998,806 1,169 0.96 0.72 2.39
58 OTIS OTIS WORLDWIDE CORP 2020-12-01 66.83 1,743,941 212 0.55 0.34 -0.11
59 CALA CALITHERA BIOSCIENCES INC. COW 2020-11-30 4.91 467,400 428 5.27 0.91 0.02
60 OVID OVID THERAPEUTICS INC. COMMON 2020-11-30 6.84 950,948 6,814 3.37 0.87 0.55
61 EVOK EVOKE PHARMA INC. COMMON STOC 2020-11-30 3.12 243,408 362 3.08 0.90 0.08
62 BRY BERRY PETROLEUM CO CL A 2020-11-30 3.84 380,814 1 3.05 0.99 -0.44
63 GMHI GORES METROPOULOS INC 2020-11-30 18.40 10,031,813 17,654 2.41 0.39 3.01
64 NNOX NANO-X IMAGING LTD ORDINARY SH 2020-11-30 61.30 3,793,026 12,210 2.10 1.85 9.00
65 SNOW INTRAWEST RESORTS HOLDINGS INC 2020-11-30 325.84 3,517,747 20,625 1.43 0.74 -2.95
66 MOMO MOPALS.COM INC. COMMON STOCK 2020-11-30 14.38 7,700,087 34,076 1.12 0.55 -0.74
67 PSTH PERSHING SQUARE TONTINE HOLDIN 2020-11-30 26.01 9,325,995 55,991 0.83 0.23 1.01
68 PLTR PALANTIR TECHNOLOGIES INC 2020-11-27 27.66 207,605,563 1,481,340 1.88 1.03 -1.39
69 APPN AMERICAS POWER PTRS 2020-11-27 193.87 4,507,285 10,177 1.70 0.83 18.97
70 SFT SHIFT TECHNOLOGIES INC 2020-11-27 9.21 8,466,780 6,622 1.68 1.21 0.22
71 SBE SWITCHBACK ENERGY ACQUISITION 2020-11-24 36.88 27,969,370 70,962 1.80 0.62 2.80
72 XPEV XPENG INC 2020-11-23 72.17 96,997,459 367,529 2.13 1.32 18.28
73 FUV ARCIMOTO INC. COMMON STOCK 2020-11-20 17.01 27,110,206 40,274 2.29 1.21 1.01
74 ENLV ENLIVEX THERAPEUTICS LTD 2020-11-18 8.89 201,746 309 2.89 1.06 0.58
75 AHT ASHFORD HOSPITALITY TR 2020-11-17 4.45 5,040,043 14,924 4.25 3.07 0.43
76 EOLS EVOLUS INC. COMMON STOCK 2020-11-16 3.59 622,451 4,252 4.42 0.92 0.07
77 AFI ARMSTRONG FLOORING INC 2020-11-16 3.11 274,068 5 4.27 1.16 0.11
78 CORT CORCEPT THERAPEUTICS INC 2020-11-16 18.10 1,162,056 4,526 3.69 0.71 0.01
79 BV BAZAARVOICE INC. COMMON STOCK 2020-11-16 14.72 229,180 1 3.14 0.73 0.34
80 WWR WESTWATER RESOURCES INC. COMMO 2020-11-16 6.27 34,969,798 18,686 3.12 1.49 2.07
81 CWK CUSHMAN & WAKEFIELD PLC 2020-11-16 14.88 638,512 2 2.41 0.81 0.70
82 SCVL SHOE CARNIVAL 2020-11-16 35.30 211,814 42 1.72 0.86 1.34
83 BEKE KE HOLDINGS INC 2020-11-16 73.56 4,304,122 10,658 1.53 0.88 1.03
84 YMAB Y-MABS THERAPEUTICS INC. COMMO 2020-11-16 45.64 225,863 1 1.52 0.73 -2.42
85 KCAC KENSIGNTON CAPITAL ACQUISITION 2020-11-16 19.67 4,157,213 21,016 1.49 1.56 0.17
86 CFFN CAPITOL FEDERAL FNCL 2020-11-16 13.18 1,005,395 13 1.47 0.44 0.51
87 DAO YOUDAO INC 2020-11-16 27.14 384,390 163 1.31 0.89 0.67
88 SE SPECTRA ENERGY CORP 2020-11-16 178.22 4,200,113 50,216 1.30 0.60 -3.22
89 QFIN 360 FINANCE INC. AMERICAN DEPO 2020-11-16 12.29 891,261 358 1.29 0.78 -0.66
90 STEP STEP OUT INC COMMON STOCK 2020-11-16 28.88 342,048 6 1.22 0.42 -0.45
91 INVA INOVA TECHNOLOGY INC 2020-11-16 10.87 732,679 192 1.12 0.53 -0.16
92 BRC BRADY CORPORATION CL A 2020-11-16 46.33 357,040 6 0.92 0.48 2.19
93 ATAX AMERICA FIRST TAX-EX INV 2020-11-13 3.67 506,890 11 2.61 0.60 -0.07
94 REKR REKOR SYSTEMS INC 2020-11-13 4.12 222,569 172 2.33 0.92 -0.02
95 NNDM NANO DIMENSION LTD. AMERICAN D 2020-11-13 3.68 7,225,146 3,921 2.18 2.02 0.10
96 AUB ATLANTIC UNION BANKSHARES CORP 2020-11-13 29.41 256,404 1 2.00 0.67 0.73
97 EBC EASTERN BANKSHARES INC. COMMON 2020-11-13 13.62 2,061,324 606 0.42 0.24 0.52
98 LI 613179 2020-11-12 31.78 77,607,480 164,144 2.12 1.06 6.81
99 FTCH F-3 TECHNOLOGIES IN 2020-11-12 43.21 6,654,637 21,482 1.56 0.79 0.62
100 ACC AMERICAN CAMPUS COMM 2020-11-12 40.45 627,440 501 1.39 0.67 -0.58

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.