Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Most Volatile Stocks Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
 
 
Screener Options
Subscribers can save settings 
 
 
Data is delayed from September 28, 2017. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Price Change High/Low
Change % Change
1 SYNT SYNTEL INC 19.48 236,007 50 5.91 -0.10 +6.32 +32.4%
2 ZGNX ZOGENIX 12.88 1,483,244 26,541 4.97 -1.18 +28.93 +224.6%
3 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 1,217 1.96 -0.05 -2.80 -64.4%
4 DBVT DBV TECHNOLOGIES S.A. AMERICAN 42.30 242,831 501 1.94 2.68 +8.27 +19.6%
5 FLXN FLEXION THERAPEUTICS INC 23.89 381,877 927 1.91 -0.10 +8.36 +35.0%
6 MRNS MARINUS PHARMACEUTICALS INC. P 5.59 1,946,279 57 1.73 -0.28 +2.63 +47.0%
7 OTIC OTONOMY INC 3.30 623,720 11 1.73 -0.05 +0.35 +10.6%
8 AFMD AFFIMED THERAPEUTICS B.V. COMM 2.10 305,734 455 1.41 0.02 +0.30 +14.3%
9 AIMT AIMMUNE THERAPEUTICS INC. COMM 24.59 345,169 171 1.33 -0.76 +2.51 +10.2%
10 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 702 1.32 0.02 +0.50 +19.6%
11 VSTM VERASTEM INC. COMMON STOCK 4.68 523,080 132 1.25 0.01 -0.83 -17.7%
12 AVEO AVEO PHARMACEUTICALS INC 3.56 1,462,967 1,908 1.19 -0.07 -0.68 -19.1%
13 HIIQ HEALTH INSURANCE INNOVATIONS 14.10 6,580,307 9,329 1.18 -4.50 +8.85 +62.8%
14 MCRB SERES THERAPEUTICS INC. COMMOS 16.50 284,553 35 1.18 -0.10 -6.38 -38.7%
15 PULM PULMATRIX INC 2.07 273,118 1 1.17 -0.05 +0.31 +15.0%
16 AVXL ANAVEX LIFE SCIENCES CP 4.10 286,233 277 1.15 -0.26 +0.65 +15.9%
17 CALA CALITHERA BIOSCIENCES INC. COW 15.60 629,447 165 1.15 0.30 +2.75 +17.6%
18 ATRS ANTARES PHARMA INC. COMMON ST 3.22 1,469,914 122 1.15 0.01 -1.26 -39.1%
19 ATHX ATHERSYS INC 2.13 1,372,829 207 1.13 -0.07 +0.50 +23.5%
20 FOLD AMICUS THERAPEUTICS INC 14.70 3,341,403 9,311 1.13 -0.24 +1.90 +12.9%
21 AMCN AIRMEDIA GROUP INC ADR 2.45 369,391 663 1.12 -0.07 +0.13 +5.3%
22 MRTX MIRATI THERAPEUTICS INC. COMM 11.35 889,040 77 1.07 0.60 +4.65 +41.0%
23 ACTG ACACIA RES-ACACIA TECH 4.10 1,626,084 567 1.06 -0.55 +0.65 +15.9%
24 MARK REMARK MEDIA INC. COMMON STOC 3.78 1,310,957 10 1.05 -0.03 -0.95 -25.1%
25 DEPO DEPOMED INC 5.65 2,330,048 5,309 1.04 -0.38 +0.84 +14.9%
26 EROS EROS INTL PLC 13.55 251,747 2,878 0.99 -0.05 +1.90 +14.0%
27 AQMS AQUA METALS INC. COMMON STOCK 7.15 2,093,274 2,021 0.98 1.10 -2.64 -36.9%
28 VHC VIRNETX HOLDING CORP 4.00 296,234 1,097 0.98 -0.10 +4.75 +118.7%
29 ABUS ARBUTUS BIOPHARMA CORPORATION 6.40 288,907 40 0.97 0.00 +1.85 +28.9%
30 OSTK OVERSTOCK.COM INC 29.10 2,004,713 6,502 0.96 0.15 +6.50 +22.3%
31 NLNK NEWLINK GENETICS CORPORATION C 9.80 3,270,760 886 0.96 0.64 +3.11 +31.7%
32 STON STONEMOR PARTNERS LP 6.42 233,512 184 0.96 -0.10 -0.90 -14.0%
33 BW BRUSH ENGINEERED MTRLS 3.20 2,002,252 107 0.96 -0.08 +1.24 +38.7%
34 LEE LEE ENTERPRISES INC 2.15 216,667 105 0.94 0.05 +0.35 +16.3%
35 ZYNE ZYNERBA PHARMACEUTICALS INC. C 9.44 13,533,498 14,966 0.94 3.25 +1.20 +12.7%
36 FENG PHOENIX NEW MEDIA ADR 5.78 270,510 51 0.94 0.00 +0.82 +14.2%
37 SPPI SPECTRUM PHARMACEUTICALS 13.49 7,932,020 3,204 0.94 2.52 +8.46 +62.7%
38 STML STEMLINE THERAPEUTICS INC 11.35 213,328 949 0.94 -0.30 +1.55 +13.7%
39 ADXS ADVAXIS INC 4.26 1,105,936 126 0.93 -0.23 +0.45 +10.6%
40 ABEO ABEONA THERAPEUTICS INC. COMMO 16.95 1,631,913 1,586 0.93 1.80 +5.80 +34.2%
41 RIC RICHMONT MINES INC 9.50 257,902 502 0.93 0.15 +0.57 +6.1%
42 PLSE PULSE BIOSCIENCES INC COMMON S 19.21 306,275 71 0.93 1.35 +5.41 +28.2%
43 XXII 22ND CENT 2.72 2,663,216 374 0.92 0.01 +0.78 +28.7%
44 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 38.00 200,077 500 0.92 -0.07 -11.35 -29.9%
45 VSLR VIVINT SOLAR INC 3.45 542,843 33 0.92 0.15 +0.50 +14.5%
46 SORL SORL AUTO PARTS INC 3.90 298,297 63 0.92 0.04 +2.00 +51.3%
47 RT RUBY TUESDAY INC (GA) 2.07 304,839 25 0.91 -0.02 +0.32 +15.5%
48 ARTX AROTECH CORP 4.30 415,013 263 0.91 0.05 -0.45 -10.5%
49 ENT ENTERRA ERGY TR-TRUST UN 3.48 305,168 302 0.90 0.16 -0.39 -11.2%
50 AERI AERIE PHARMACEUTICALS INC. CO 49.20 1,092,831 649 0.90 -2.55 +16.90 +34.3%
51 CBL CBL & ASSOC PROPERTIES 8.78 3,850,384 1,057 0.89 -0.05 -0.54 -6.2%
52 SNCR SYNCHRONOSS TECHNOLOGIES 9.00 790,400 75 0.89 -0.02 +6.69 +74.3%
53 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 8,042 0.88 -0.24 +1.26 +18.7%
54 RIGL RIGEL PHARMACEUTICALS 2.32 2,905,855 49 0.87 -0.05 +2.01 +86.6%
55 ARLZ ARALEZ PHARMACEUTICALS INC. CO 2.17 1,594,606 1,265 0.87 0.10 +0.81 +37.3%
56 SND SMART SAND INC. COMMON STOCK 7.18 747,936 23 0.86 0.13 -0.88 -12.2%
57 SYRS SYROS PHARMACEUTICALS INC. COM 15.22 686,162 61 0.86 1.70 +2.40 +15.8%
58 FMSA FMSA HOLDINGS INC 4.86 14,972,633 5,749 0.86 0.23 -1.04 -21.4%
59 BRS BRISTOW GROUP INC 9.43 783,619 783 0.85 -0.40 -0.59 -6.3%
60 BLCM BELLICUM PHARMACEUTICALS INC.H 11.57 462,592 117 0.85 -0.03 -1.47 -12.7%
61 JMEI JUMEI INTERNATIONAL HOLDING LT 2.88 830,032 72 0.85 -0.08 -0.20 -6.9%
62 IDRA IDERA PHARMACEUTICALS 2.24 681,894 76 0.84 0.02 +0.63 +28.1%
63 TXMD THERAPEUTICSMD INC. COMMON ST 5.12 3,896,513 1,966 0.84 -0.28 -0.58 -11.3%
64 BRZU DIREXION DAILY BRAZIL BULL 3X 43.68 261,718 751 0.84 0.17 +10.21 +23.4%
65 ADMP ADAMIS PHARMACEUTICALS 5.30 243,316 510 0.84 0.03 -0.89 -16.8%
66 HOS HORNBECK OFFSHORE SRVCS 3.84 337,822 417 0.84 -0.18 -0.59 -15.4%
67 CPRX CATALYST PHARMA PARTNERS 2.49 357,824 3 0.84 0.05 +0.36 +14.5%
68 ICPT INTERCEPT PHARMACEUTICALS INC 57.63 2,305,358 10,731 0.83 0.62 +18.17 +31.5%
69 MDXG MIMEDX GROUP INC 11.86 2,478,946 1,212 0.82 -0.06 +2.51 +21.2%
70 PLUG PLUG POWER INC 2.62 4,131,916 465 0.82 -0.03 +0.45 +17.2%
71 WTI W&T OFFSHORE INC 3.50 6,329,566 783 0.82 0.06 -0.74 -21.1%
72 CYTK CYTOKINETICS INC 14.45 365,308 170 0.82 0.00 +1.50 +10.4%
73 SGMO SANGAMO BIOSCIENCES INC 14.35 1,627,763 1,880 0.82 0.60 +2.71 +18.9%
74 RXDX IGNYTA INC. COMMON STOCK 12.25 669,212 48 0.82 -0.10 +6.05 +49.4%
75 CYRX CRYOPORT INC. 10.00 310,356 14 0.82 0.10 -2.51 -25.1%
76 SGYP SYNERGY PHARMACEUTICALS 2.59 3,756,550 521 0.82 -0.01 +0.98 +37.8%
77 CVNA CARVANA CO 14.90 706,151 3,265 0.82 -0.60 -1.52 -10.2%
78 VCEL AASTROM BIOSCIENCES INC. COMMO 5.60 1,351,659 184 0.81 0.10 -1.35 -24.1%
79 BLDP BALLARD POWER SYSTEMS 4.54 5,270,099 1,576 0.81 -0.32 +0.96 +21.1%
80 WPRT WESTPORT INNOVATIONS INC 3.21 2,686,285 1,114 0.81 0.13 +0.88 +27.4%
81 ONVO ORGANOVO HOLDINGS INC. COMMON 2.18 925,370 106 0.81 0.03 -0.86 -39.3%
82 TRVN TREVENA INC. COMMON STOCK 2.54 335,429 105 0.80 -0.08 -0.97 -38.2%
83 RGNX REGENXBIO INC. COMMON STOCK 32.10 670,291 20 0.80 -0.05 +4.00 +12.5%
84 GLYC GLYCOMIMETICS INC. COMMON STO 14.34 308,264 61 0.80 0.17 -3.79 -26.4%
85 TUES TUESDAY MORNING CORP 3.00 1,061,756 140 0.79 0.30 -0.50 -16.7%
86 ARWR ARROWHEAD RESEARCH CORP 4.22 1,851,652 1,360 0.79 0.27 -0.50 -11.8%
87 VUZI VUZIX CORP 5.60 1,463,939 1,135 0.79 -0.05 -0.60 -10.7%
88 WATT ENERGOUS CORPORATION COMMON ST 12.58 258,210 277 0.79 0.05 +1.67 +13.3%
89 MUX MCEWEN MINING INC 2.01 4,428,671 793 0.78 -0.02 +0.19 +9.5%
90 CLD CLOUD PEAK ENERGY 3.61 526,989 7 0.78 -0.03 +0.95 +26.3%
91 KIN KINDRED BIOSCIENCES INC. COMM 7.90 213,240 196 0.78 0.30 +0.75 +9.5%
92 VRAY VIEWRAY INCORPORATED COMMON ST 5.38 445,284 45 0.78 -0.18 +1.19 +22.1%
93 APRN BLUE APRON HOLDINGS INC 5.59 2,125,820 1,346 0.78 -0.21 -0.56 -10.0%
94 CLDX CELLDEX THERAPEUTICS INC 2.85 1,331,435 128 0.77 0.07 +0.41 +14.4%
95 GNC GNC HOLDINGS INC 8.66 1,386,981 1,329 0.77 -0.05 -1.02 -11.8%
96 LXU LSB INDUSTRIES INC 7.53 793,491 449 0.77 -0.80 +0.85 +11.4%
97 MVIS MICROVISION INC 2.71 334,179 133 0.77 -0.04 -0.47 -17.3%
98 CGI CELADON GROUP 6.55 515,383 93 0.77 -0.25 -1.95 -29.8%
99 TGTX MANHATTAN PHARMACEUTICALS INC 11.80 629,194 313 0.76 0.10 -4.35 -36.9%
100 UNIT UNIT GROUP INC 14.66 8,253,996 115,413 0.75 -0.07 +2.99 +20.4%

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.