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 June 3, 2022. 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 FULC FULCRUM THERAPEUTICS INC. COMM 2022-06-03 7.97 356,249 96 3.46 1.11 0.45
2 RYTM RHYTHM PHARMACEUTICALS INC. CO 2022-06-03 3.72 565,419 828 3.24 0.76 0.32
3 NVAX NOVAVAX INC 2022-06-03 44.76 23,194,880 96,592 1.97 1.09 -11.21
4 NAUT NAUTILUS BIOTECHNOLOGY INC 2022-06-03 3.81 256,386 28 1.95 0.62 0.03
5 GOL GOL INTELLIGENT AIRLINES 2022-06-03 5.65 1,142,796 41 1.38 0.68 -0.20
6 DOUG DOUGLAS ELLIMAN INC 2022-06-03 5.73 210,914 7 1.03 0.62 -0.12
7 FHN FIRST HORIZON NATIONAL 2022-06-03 22.81 2,664,808 12 0.73 0.37 -0.16
8 OFC CORPORATE OFFICE PPTY TR 2022-06-03 26.70 434,780 3 0.45 0.25 -0.54
9 EBET ESPORTS TECHNOLOGIES INC. COMM 2022-06-02 3.68 2,679,862 11,704 2.13 1.05 0.92
10 TPTX TURNING POINT THERAPEUTICS INC 2022-06-02 34.16 336,261 2,344 1.84 0.83 0.74
11 JOAN JOANN INC. COMMON STOCK 2022-06-02 7.90 385,587 12,269 1.63 0.64 0.29
12 LAZY LAZYDAYS HOLDINGS INC. COMMON 2022-06-02 16.63 345,859 135 1.05 0.51 -1.15
13 CNNE CANNAE HOLDINGS INC 2022-06-02 20.49 506,165 621 0.81 0.39 0.54
14 PRAX PRAXIS PRECISION MEDICINES INC 2022-06-01 8.08 555,109 74 2.20 0.80 -0.22
15 ACAD ACADIA PHARMACEUTICALS 2022-06-01 16.37 1,453,513 1,095 1.81 0.62 0.22
16 CYXT CYXTERA TECHNOLOGIES INC 2022-06-01 14.38 331,598 22 1.79 0.51 -0.44
17 AVD AMERICAN VANGUARD CORP 2022-06-01 24.73 283,645 4 1.09 0.33 0.05
18 ALNY ALNYLAM PHARMACEUTICALS 2022-06-01 123.05 486,330 494 0.98 0.49 -2.75
19 PSTG PURE STORAGE INC 2022-06-01 24.01 8,023,827 20,178 0.91 0.44 0.28
20 PHG ROYAL PHILIPS ELEC ADR 2022-06-01 24.53 1,756,913 609 0.88 0.37 -1.40
21 SJM J.M. SMUCKER CO 2022-06-01 124.55 1,040,308 409 0.37 0.24 -0.82
22 ANGL MARKET VECTORS FALLEN ANGEL HI 2022-06-01 28.86 1,321,863 2 0.31 0.07 -0.23
23 ATHA ATHIRA PHARMA INC. 2022-05-31 9.08 239,181 5,383 2.80 0.75 -0.13
24 SQZ SQZ BIOTECHNOLOGIES COMPANY 2022-05-31 3.55 283,629 1 2.27 0.76 0.01
25 AVYA AVYA 2022-05-31 3.69 2,943,915 1,126 2.18 0.72 -0.04
26 CHPT CHARGEPOINT HOLDINGS INC 2022-05-31 12.79 15,887,185 362,764 1.35 0.75 -0.66
27 LPRO LPRO 2022-05-31 13.16 1,200,813 140 1.04 0.63 -0.01
28 FRBK REPUBLIC FIRST BANCORP 2022-05-27 4.03 225,186 3 2.48 0.41 -0.14
29 VCYT VERACYTE INC. COMMON STOCK 2022-05-27 18.89 975,483 423 2.19 0.77 1.54
30 CHWY CHEWY INC 2022-05-27 27.11 4,344,078 46,984 1.70 0.72 1.57
31 RBOT VICARIOUS SURGICAL INC 2022-05-27 4.12 241,586 50 1.50 0.87 0.16
32 CIEN CIENA CORP 2022-05-27 52.33 2,525,439 8,485 0.81 0.35 1.76
33 SJNK SPDR BARCAP ST HIGH YIELD BOND 2022-05-27 25.74 6,323,750 66 0.21 0.05 0.20
34 ACET ACETO CORP 2022-05-26 10.26 530,771 950 3.05 0.83 -0.04
35 APYX APYX MEDICAL CORP 2022-05-26 5.62 27,079,487 12,298 1.45 0.93 1.92
36 AMBA AMBARELLA INC. ORDINARY SHARE 2022-05-26 80.15 487,693 1,191 1.34 0.77 5.04
37 MRTX MIRATI THERAPEUTICS INC. COMM 2022-05-26 58.46 503,694 41 1.20 0.58 0.44
38 AEO AMERICAN EAGLE OUTFITTER 2022-05-26 14.02 10,449,656 126,052 1.20 0.52 0.46
39 OKTA OKTA INC. CL A COMMON STOCK 2022-05-26 81.21 3,304,054 8,118 1.07 0.60 -1.36
40 BIG BIG LOTS INC 2022-05-26 30.65 3,093,875 38,856 1.06 0.56 0.72
41 SEIC SEI INVESTMENTS COMPANY 2022-05-26 57.34 498,474 3 0.47 0.24 1.39
42 URTH ISHARES MSCI WORLD INDEX FUND 2022-05-25 114.27 241,578 1 0.36 0.17 0.84
43 PMVP PMV PHARMACEUTICALS INC. COMMO 2022-05-24 14.09 763,386 4,705 4.49 0.69 -0.91
44 VTEX VTEX 2022-05-24 3.90 474,384 300 2.50 0.80 -0.16
45 DOMO DOMO INC. CLASS B COMMON STOCK 2022-05-24 28.03 271,736 238 1.15 0.69 -2.41
46 CPRI CAPRI HOLDINGS LTD 2022-05-24 39.16 2,859,009 6,318 1.01 0.56 -2.98
47 NCR NCR CORP 2022-05-24 31.48 1,792,848 36,453 0.94 0.53 -1.63
48 TOL TOLL BROTHERS INC 2022-05-24 44.54 2,831,741 43,840 0.78 0.38 -2.19
49 VEEV VEEVA SYSTEMS INC 2022-05-24 157.99 1,036,660 754 0.73 0.41 -5.03
50 CBRL CRACKER BARREL OLD COUNT 2022-05-24 93.77 531,048 958 0.57 0.36 -0.42
51 DELL DELL INC 2022-05-24 40.88 6,501,079 8,576 0.55 0.77 -0.34
52 OMC OMNICOM GROUP INC 2022-05-24 69.47 3,993,085 3,304 0.43 0.30 -6.39
53 VOE VANGUARD MD-CP VALUE ETF 2022-05-24 139.29 727,277 26 0.33 0.17 -0.49
54 IMUX IMMUNIC INC 2022-05-23 6.02 435,243 2,877 4.25 0.77 0.25
55 ZM ZOOM VIDEO COMMUNICATIONS INC. 2022-05-23 89.33 6,703,591 252,752 2.16 0.56 -0.41
56 VRCA VERRICA PHARMACEUTICALS INC. C 2022-05-23 6.30 472,258 1,913 2.03 0.59 0.36
57 CGC CAPITAL GOLD CORPORATION 2022-05-23 5.19 5,917,380 19,953 2.00 0.71 -0.33
58 GPS GAP INC THE 2022-05-23 10.33 12,437,322 37,364 1.97 0.58 -0.60
59 JWN NORDSTROM INC 2022-05-23 21.45 6,851,029 38,773 1.97 0.72 0.27
60 ANF ABERCROMBIE & FITCH CO 2022-05-23 26.73 4,843,864 29,715 1.93 0.56 -1.24
61 SNOW INTRAWEST RESORTS HOLDINGS INC 2022-05-23 138.85 6,186,616 26,638 1.84 0.65 -2.64
62 BBY BEST BUY CO INC 2022-05-23 72.59 7,581,491 171,406 1.77 0.39 0.23
63 NTNX NUTANIX INC. CLASS A COMMON ST 2022-05-23 21.72 7,356,041 18,727 1.57 0.47 1.06
64 M MACY'S INC 2022-05-23 18.37 16,317,686 67,914 1.54 0.65 0.21
65 BURL BURLINGTON STORES INC 2022-05-23 155.45 1,251,324 1,904 1.47 0.46 4.74
66 URBN URBAN OUTFITTERS INC 2022-05-23 19.54 4,687,934 6,782 1.44 0.47 -0.44
67 SPLK SPLUNK INC. COMMON STOCK 2022-05-23 98.20 2,676,017 6,786 1.25 0.53 -0.70
68 EBS EMERGENT BIOSOLUTIONS INC. 2022-05-23 36.67 4,149,610 4,293 1.24 0.68 1.34
69 DLTR DOLLAR TREE INC 2022-05-23 129.99 2,189,895 18,264 1.16 0.40 2.11
70 NVDA NVIDIA CORP 2022-05-23 168.98 62,643,739 354,615 1.08 1.49 2.04
71 PTCT PTC THERAPEUTICS INC. COMMON 2022-05-23 32.20 517,719 98 1.06 0.44 -0.13
72 AZO AUTOZONE INC 2022-05-23 1805.22 313,141 6,679 1.02 0.28 33.54
73 ULTA ULTA SALON C&F INC 2022-05-23 346.65 781,638 8,485 0.98 0.35 3.60
74 INTU INTUIT INC 2022-05-23 371.37 1,762,096 10,648 0.92 0.38 3.59
75 DG DOLLAR GENERAL 2022-05-23 194.42 2,930,198 6,755 0.87 0.27 6.82
76 RL POLO RALPH LAUREN CORP 2022-05-23 90.95 2,175,140 26,587 0.78 0.41 -2.29
77 VMW VMWARE INC 2022-05-23 119.43 15,868,592 43,247 0.72 0.38 23.72
78 COST COSTCO WHOLESALE CORP 2022-05-23 429.48 3,587,698 54,580 0.70 0.26 13.05
79 SIGA SIGA TECHNOLOGIES INC 2022-05-20 12.40 74,603,788 55,394 2.35 0.54 3.75
80 PACB PACIFIC BIOSCIENCES 2022-05-20 5.61 8,084,779 41,236 1.90 0.81 0.01
81 IMVT IMMUNOVANT INC 2022-05-20 3.90 679,124 1 1.61 0.78 0.28
82 BOXD BOXED INC 2022-05-20 9.29 436,452 1,473 1.40 0.93 -0.63
83 ADSK AUTODESK INC 2022-05-20 191.41 2,240,082 4,299 0.89 0.40 -2.31
84 KW KENNEDY-WILSON HOLDINGS INC. 2022-05-20 20.54 295,274 6 0.87 0.23 -0.02
85 DCI DONALDSON CO INC 2022-05-20 49.80 306,986 27 0.54 0.24 -0.07
86 ARCC ARES CAPITAL CORP. 2022-05-20 18.09 5,184,334 29,291 0.47 0.22 -0.45
87 EWH ISHARES HONG KONG INDEX 2022-05-20 21.78 2,739,574 14,421 0.39 0.17 0.23
88 BXMT BLACKSTONE MORTGAGE TRUST INC 2022-05-20 29.59 1,667,583 3,739 0.35 0.22 -0.25
89 JEPI JEPI 2022-05-20 55.80 2,597,532 316 0.17 0.12 0.12
90 IMAB I-MAB AMERICAN DEPOSITARY SHAR 2022-05-19 12.20 864,975 15 1.64 0.98 0.14
91 ABSI ABSCI CORPORATION COMMON STOCK 2022-05-19 3.53 489,315 28 1.55 1.03 0.09
92 ZS ZSCALER INC. COMMON STOCK 2022-05-19 132.30 3,031,580 16,780 1.47 0.62 4.21
93 ROST ROSS STORES INC 2022-05-19 92.70 4,641,299 71,344 0.85 0.32 -0.10
94 VFC VF CORP 2022-05-19 44.61 5,909,661 32,200 0.74 0.32 -1.36
95 ENSV ENSERVCO 2022-05-18 2.10 1,073,957 88 2.21 1.44 -0.45
96 BVS BIOVENTUS INC. CLASS A COMMON 2022-05-18 8.71 328,956 8 1.48 0.49 -0.39
97 BBWI BATH & BODY WORKS INC 2022-05-18 42.94 9,964,541 99,860 1.19 0.44 -4.06
98 KAMN KAMAN CORP 2022-05-18 35.03 210,674 2 0.63 0.34 -0.21
99 ODFL OLD DOMINION FREIGHT LNE 2022-05-18 236.47 1,846,642 955 0.49 0.33 -35.25
100 EPP ISHARES MSCI PAC EXJAPAN 2022-05-18 44.32 718,325 2 0.33 0.17 -0.92

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.