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 April 26, 2024. 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 GRNT GRNT 2024-04-26 6.63 442,533 25 1.78 0.50 0.22
2 AEG AEGON N.V. 2024-04-26 6.20 2,328,754 1 1.67 0.23 0.07
3 LQDA LIQUIDIA TECHNOLOGIES INC. COM 2024-04-26 12.53 526,539 590 1.60 0.60 0.16
4 SJT SAN JUAN BASIN ROY TR 2024-04-26 4.28 324,063 110 1.33 0.40 0.07
5 CAR AVIS BUDGET GROUP INC 2024-04-26 100.75 734,284 5,479 1.29 0.48 1.18
6 JDST DIREXION DAILY JUNIOR GOLD MIN 2024-04-26 4.04 10,303,867 540 0.92 0.63 -0.07
7 AMZU DIREXION DAILY AMZN BULL 1.5X 2024-04-26 33.35 616,459 308 0.92 0.44 2.13
8 ON ON SEMICONDUCTOR CORP 2024-04-26 68.06 12,575,709 56,606 0.77 0.46 1.68
9 EL ESTEE LAUDER CO INC THE 2024-04-26 147.45 2,428,458 3,430 0.76 0.45 2.46
10 TGNA TEGNA INC 2024-04-26 13.54 995,524 544 0.57 0.25 -0.11
11 MPLX MPLX LP 2024-04-26 41.95 2,746,075 2,799 0.37 0.11 0.07
12 DOC PHYSICIANS REALTY TRUST 2024-04-26 18.80 7,077,063 209 0.27 0.27 0.46
13 ACMR A.C. MOORE ARTS & CRAFTS 2024-04-25 28.29 1,080,670 3,943 1.27 0.78 0.14
14 ASND ASCENDIS PHARMA A/S AMERICAN D 2024-04-25 136.93 366,615 1,804 1.22 0.43 -6.25
15 WWW WOLVERINE WORLD WIDE 2024-04-25 10.49 818,210 1,436 1.21 0.62 -0.13
16 DUST DIREXION DAILY GOLD MINERS B 2024-04-25 7.82 17,701,937 2,705 1.20 0.58 -0.62
17 RCM R1 RCM INC. COMMON STOCK 2024-04-25 11.82 1,398,077 9 1.17 0.48 -0.02
18 MDXG MIMEDX GROUP INC 2024-04-25 6.25 1,587,635 4,293 1.13 0.53 -0.18
19 GGLL DIREXION DAILY GOOGL BULL 1.5X 2024-04-25 36.02 376,171 97 0.83 0.42 -1.44
20 VST VISTRA ENERGY CORP 2024-04-25 72.48 3,940,961 9,205 0.60 0.28 2.02
21 CRI CARTER'S INC 2024-04-25 71.56 1,345,273 4,770 0.51 0.26 -1.08
22 LOGI LOGITECH INTERNAT SA 2024-04-25 78.72 565,746 786 0.47 0.34 -0.69
23 TT TRANE TECHNOLOGIES PLC 2024-04-25 299.37 1,383,903 1,710 0.37 0.24 2.88
24 DDM PROSHARES ULTRA DOW 30 2024-04-25 79.40 391,312 95 0.37 0.20 -1.61
25 FNDF SCHWAB FUNDAMENTAL INTL LG COM 2024-04-25 34.76 1,124,885 1 0.35 0.12 -0.15
26 ANVS ANV SECURITY GROUP 2024-04-24 12.74 439,524 7,060 4.36 0.93 0.86
27 MED MEDIFAST INC 2024-04-24 33.57 218,379 201 1.03 0.44 0.14
28 CONY YIELDMAX COIN OPTION INCOME ST 2024-04-24 24.23 297,636 351 0.95 0.55 -0.63
29 PEGA PEGASYSTEMS INC 2024-04-24 58.88 681,138 1,143 0.76 0.46 -0.42
30 CEG CONSTELLATION ENERGY GRP 2024-04-24 186.16 2,230,570 1,392 0.54 0.32 -2.16
31 JEPQ JEPQ 2024-04-24 52.23 2,978,837 977 0.21 0.11 0.14
32 GRRR GORILLA TECHNOLOGY GROUP INC. 2024-04-23 5.54 978,252 2 2.94 2.66 -0.25
33 INSM INSMED INC 2024-04-23 25.27 2,070,343 565 1.72 0.35 1.16
34 TSLT TSLT 2024-04-23 7.36 4,507,639 2,440 1.63 0.90 0.27
35 FOXF FOX FACTORY HOLDING CORP. COMM 2024-04-23 40.64 464,583 17 0.91 0.57 -0.02
36 ING ING GROEP NV 2024-04-23 16.72 3,115,115 3,877 0.55 0.23 0.31
37 APH AMPHENOL CORP 2024-04-23 114.30 5,097,833 24,473 0.35 0.17 2.44
38 IVVD INVIVYD INC. 2024-04-22 2.19 1,408,550 51 4.44 1.22 -0.11
39 OM OUTSET MEDICAL INC. COMMON STO 2024-04-22 2.34 524,984 44 2.43 0.80 0.02
40 SNPO SNAP ONE HOLDINGS CORP. COMMON 2024-04-22 10.54 880,461 1 2.29 0.58 -0.02
41 TSLR GRANITESHARES 1.75X LONG TSLA 2024-04-22 7.80 569,048 3 1.99 0.88 -0.56
42 TSLL DIREXION DAILY TSLA BULL 1.5X 2024-04-22 5.19 30,170,862 26,294 1.96 0.72 -0.38
43 MGNX MACROGENICS INC. COMMON STOCK 2024-04-22 15.41 769,186 448 1.71 0.69 -0.20
44 TSLZ TSLZ 2024-04-22 58.23 1,719,584 239 1.35 0.89 3.69
45 JBLU JETBLUE AIRWAYS CORP 2024-04-22 7.51 18,899,992 63,514 1.17 0.56 0.40
46 ALGN ALIGN TECHNOLOGY INC 2024-04-22 300.82 445,727 1,850 1.08 0.49 1.84
47 TSLA TESLA MOTORS 2024-04-22 142.05 106,138,984 1,797,290 1.07 0.47 -5.00
48 TAL TAL INTERNAT GROUP INC 2024-04-22 11.95 6,599,988 2,875 1.02 0.60 0.52
49 EDU NEW ORIENTAL EDU & TECH ADR 2024-04-22 87.90 1,256,831 2,539 0.98 0.42 2.91
50 STX SEAGATE TECHNOLOGY 2024-04-22 85.18 3,380,805 14,651 0.89 0.31 2.72
51 WDC WESTERN DIGITAL CORP 2024-04-22 67.05 6,826,879 20,550 0.74 0.35 1.00
52 AVTR AVATAR HOLDINGS INC 2024-04-22 24.41 5,530,436 1,788 0.73 0.30 0.31
53 LUV SOUTHWEST AIRLINES CO 2024-04-22 29.73 6,503,994 18,208 0.59 0.35 0.35
54 GOOGL GOOGLE INC CLASS A 2024-04-22 156.28 25,423,356 169,443 0.58 0.27 2.19
55 FIX COMFORT SYSTEMS USA INC 2024-04-22 295.23 228,539 86 0.57 0.35 4.50
56 HUM HUMANA INC 2024-04-22 325.30 1,562,869 12,061 0.56 0.33 -3.03
57 UPS UNITED PARCEL SERVICE INC. B 2024-04-22 145.36 4,556,722 72,634 0.56 0.26 2.59
58 BA BOEING CO THE 2024-04-22 170.48 4,299,713 87,962 0.54 0.27 0.66
59 NUE NUCOR CORP 2024-04-22 191.63 1,510,789 28,696 0.54 0.25 0.27
60 GE GENERAL ELECTRIC CO 2024-04-22 150.19 7,024,517 46,249 0.53 0.35 2.13
61 FCX FREEPORT-MCMORAN C & G 2024-04-22 48.95 20,120,931 99,446 0.47 0.33 -0.66
62 TXN TEXAS INSTRUMENTS INC 2024-04-22 163.49 5,873,969 11,804 0.47 0.23 3.81
63 IBM INTERNATIONAL BUSINESS MACHINE 2024-04-22 181.90 2,859,627 50,630 0.46 0.18 0.32
64 AZN ASTRAZENECA PLC 2024-04-22 70.13 4,752,214 13,493 0.39 0.21 1.58
65 ABBV ABBVIE INC 2024-04-22 167.89 5,553,714 22,346 0.38 0.20 1.48
66 PM PHILIP MORRIS INTL INC 2024-04-22 94.06 8,626,019 31,928 0.36 0.16 0.29
67 HON HONEYWELL INTERNATIONAL 2024-04-22 195.58 2,273,006 16,680 0.33 0.17 1.32
68 PRF POWERSHARES FTSE US 1000 2024-04-22 37.00 323,785 2 0.30 1.62 0.31
69 IGM ISHARES S&P GSTI TEC ETF 2024-04-22 80.88 2,356,720 73 0.27 1.79 0.86
70 HLLY HOLLY BROTHERS PICTURES INC. C 2024-04-19 4.18 224,362 22 2.33 0.67 0.01
71 EQC EQUITY COMMONWEALTH 2024-04-19 18.68 768,562 23 1.42 0.13 0.23
72 SIGA SIGA TECHNOLOGIES INC 2024-04-19 8.34 592,698 678 1.35 0.52 0.11
73 CHTR CHARTER COMMUNICATIONS A 2024-04-19 265.21 1,158,249 2,891 0.72 0.37 5.30
74 PII POLARIS INDUSTRIES INC 2024-04-19 87.39 654,838 452 0.42 0.29 0.86
75 CPER UNITED STATES COPPER INDEX FUN 2024-04-19 28.10 248,239 2,642 0.30 0.18 0.32
76 EMXC EMAX HOLDINGS CORP 2024-04-19 55.18 1,716,317 10 0.30 0.13 -0.33
77 VXUS VANGUARD TOTAL INTNTL STK ETF 2024-04-19 57.89 2,534,963 357 0.22 0.12 -0.02
78 DC DC 2024-04-18 2.50 300,327 62 1.85 0.52 0.00
79 TXG 10X GENOMICS INC. CLASS A COMM 2024-04-18 28.95 2,955,988 363 1.07 0.47 0.00
80 DNOW NOW INC 2024-04-18 14.74 865,905 6 0.73 0.37 0.00
81 PRI PRIMERICA INC. 2024-04-18 210.09 1,699,198 4,666 0.55 0.22 0.00
82 NEM NEWMONT MINING CORP. 2024-04-18 38.55 6,408,325 40,708 0.47 0.32 0.00
83 WY WEYERHAEUSER CO 2024-04-18 31.35 3,362,196 427 0.45 0.21 0.00
84 BERY BERRY PLASTICS GROUP 2024-04-18 56.32 906,916 73 0.45 0.27 0.00
85 SPGI S & P GLOBAL INC 2024-04-18 413.37 1,058,969 1,083 0.33 0.20 0.00
86 SCHA SCHWAB US SMALL CAP ETF 2024-04-18 45.24 1,291,977 97 0.27 0.18 0.00
87 NI NISOURCE INC 2024-04-16 26.56 3,208,235 119 0.80 0.19 -0.26
88 IMO IMPERIAL OIL LTD 2024-04-16 69.61 367,420 83 0.76 0.27 1.03
89 MKTX MARKETAXESS HOLDINGS INC 2024-04-16 202.77 443,569 108 0.48 0.36 -2.17
90 HHH MERR LYN INTERNET HLDRS 2024-04-16 59.73 628,068 1,221 0.44 0.25 -1.84
91 MO ALTRIA GROUP INC 2024-04-16 40.75 9,518,613 22,402 0.26 0.18 -0.20
92 IVW ISHARES S&P500 GRWTH ETF 2024-04-16 82.39 5,082,959 380 0.23 0.13 0.02
93 TGS TRANS DE GAS DEL SUR SA ADR 2024-04-15 15.60 376,570 45 4.31 0.56 -1.30
94 ALLO ALLOGENE THERAPEUTICS INC 2024-04-15 3.55 1,592,442 244 3.61 0.76 -0.25
95 OXSQ OXFORD SQUARE CAPITAL CORP. CO 2024-04-15 3.10 252,896 8 3.03 0.21 -0.10
96 HUSA HOUSTON AMERICAN ENGY CP 2024-04-15 2.31 5,060,245 5,153 3.00 0.68 0.15
97 ALEC ALECTOR INC 2024-04-15 5.64 375,110 46 2.85 0.79 -0.38
98 IBRX IMMUNITYBIO INC 2024-04-15 5.24 3,830,903 9,684 2.84 1.52 0.13
99 PLCE CHILDREN'S PLACE RETAIL 2024-04-15 7.21 772,061 16,639 2.62 1.21 -0.55
100 SPWH SPORTSMANS WAREHOUSE HOLDINGS 2024-04-15 3.21 364,173 11 2.41 0.72 -0.09

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.