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 June 6, 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 CHRS CHARMING SHOPPES INC 21.35 691,072 2,695 2.67 -0.55 -7.30 -34.2%
2 ADMP ADAMIS PHARMACEUTICALS 4.35 948,646 1,480 2.55 -0.20 +2.10 +48.3%
3 ADPTQ ADEPTUS HEALTH INC. CLASS A CO 2.42 3,451,931 123 2.00 0.22 -1.11 -45.9%
4 NADL NORTH ATLANTIC DRILLING LTD 2.31 234,276 331 2.00 -0.09 -0.86 -37.2%
5 CGI CELADON GROUP 2.10 290,855 515 1.86 0.00 +1.15 +54.8%
6 EPZM EPIZYME INC 12.80 1,592,487 2,174 1.86 -0.75 -3.50 -27.3%
7 PSDV PSIVIDA CORP 2.14 1,035,333 250 1.66 -0.06 -0.51 -23.8%
8 VTL VITAL THERAPIES INC. COMMON S 3.30 489,905 59 1.66 0.72 -0.65 -19.7%
9 ZYNE ZYNERBA PHARMACEUTICALS INC. C 18.53 287,199 286 1.63 -0.08 -2.26 -12.2%
10 ALDR ALDER BIOPHARMACEUTICALS INC 16.70 405,526 245 1.58 0.05 +3.30 +19.8%
11 TLRD TLRD 10.61 2,401,306 17,575 1.56 -0.24 +1.51 +14.2%
12 EGLT EGALET CORPORATION COMMON STOC 2.75 8,601,619 126 1.42 0.40 -0.54 -19.6%
13 CVNA CARVANA CO 9.53 1,263,736 1,723 1.34 0.53 +14.17 +148.7%
14 RAD RITE AID CORP 3.41 26,111,114 46,776 1.31 -0.34 +0.75 +22.0%
15 PACB PACIFIC BIOSCIENCES 3.43 622,615 68 1.30 -0.05 +0.39 +11.4%
16 CRBP CORBUS PHARMACEUTICALS HOLDING 6.65 568,493 115 1.25 -0.40 -1.05 -15.8%
17 TXMD THERAPEUTICSMD INC. COMMON ST 4.11 1,534,222 464 1.21 -0.05 +1.86 +45.3%
18 EVRI EVERI HLDGS INC 7.00 1,146,693 212 1.18 0.15 +0.47 +6.7%
19 VHC VIRNETX HOLDING CORP 4.80 1,347,557 3,556 1.18 0.30 +0.60 +12.5%
20 DYN DYNEGY INC A 8.52 5,136,111 3,159 1.16 0.32 -0.81 -9.5%
21 DLTH DULUTH HOLDINGS INC. CLASS B C 20.57 735,069 1,410 1.16 -0.06 -4.56 -22.2%
22 FMSA FMSA HOLDINGS INC 4.82 5,437,637 497 1.14 0.32 -1.44 -29.9%
23 BTX BIOTIME 3.16 224,821 22 1.14 0.01 +0.34 +10.8%
24 GSAT GLOBALSTAR INC 2.11 3,922,340 2,342 1.13 0.07 +0.19 +9.0%
25 GALT GALECTIN THERAPEUTICS INC. COM 2.34 312,987 293 1.12 0.04 +0.41 +17.5%
26 BIOS BIOSCRIP INC 2.15 1,610,493 17 1.12 0.04 +0.69 +32.1%
27 PTLA PORTOLA PHARMACEUTICALS INC. 37.33 400,726 921 1.11 -0.22 +22.67 +60.7%
28 MBT MOBILE TELESYS OJSC ADS 9.41 1,454,772 6 1.11 -0.08 -1.21 -12.9%
29 RLGT RADIANT LOGISTICS INC 6.12 246,621 357 1.11 -0.01 -1.32 -21.6%
30 DVAX DYNAVAX TECHNOLOGIES CP 7.00 4,775,075 2,653 1.10 0.10 +3.70 +52.9%
31 CLVS CLOVIS ONCOLOGY INC. COMMON S 57.25 1,040,205 7,247 1.09 0.60 +39.67 +69.3%
32 TNP TSAKOS ENERGY NAVIGATION 4.29 413,497 7 1.08 0.14 +0.44 +10.3%
33 BOOT LACROSSE FOOTWEAR INC 6.21 1,035,713 2,021 1.08 0.06 +1.04 +16.7%
34 CALA CALITHERA BIOSCIENCES INC. COW 15.40 401,730 463 1.06 -0.15 +2.30 +14.9%
35 KND KINDRED HEALTHCARE INC 10.25 706,985 2,409 1.06 -0.15 +1.15 +11.2%
36 COGT COGENT INC 4.30 1,164,619 361 1.04 -0.05 +0.95 +22.1%
37 BCRX BIOCRYST PHARMACEUTICALS 5.38 944,977 149 1.02 0.01 +0.93 +17.3%
38 ADXS ADVAXIS INC 8.34 1,237,286 554 1.01 0.34 -2.64 -31.7%
39 BLCM BELLICUM PHARMACEUTICALS INC.H 10.78 423,310 114 1.00 0.07 +3.71 +34.4%
40 GOGL GOLDEN OCEAN GROUP 5.66 356,310 6 1.00 -0.02 +1.02 +18.0%
41 AVXS AVEXIS INC. COMMON STOCK 73.69 444,713 99 1.00 3.17 +9.90 +13.4%
42 SIGM SIGMA DESIGNS INC 6.20 242,161 369 1.00 0.05 -0.60 -9.7%
43 GORO GOLD RESOURCE CORP 3.93 2,212,011 140 1.00 0.32 +0.30 +7.6%
44 CLDR CLOUD CENTRIC SYS 22.57 922,626 456 0.99 0.01 -6.71 -29.7%
45 AVXL ANAVEX LIFE SCIENCES CP 6.16 410,495 202 0.99 -0.10 -1.06 -17.2%
46 FRED FRED'S INC 11.97 1,749,611 9,263 0.98 -1.63 -2.37 -19.8%
47 ACHN ACHILLION PHARMACEUTICAL 4.67 941,640 290 0.97 -0.13 -0.64 -13.7%
48 ENT ENTERRA ERGY TR-TRUST UN 2.87 260,253 40 0.96 0.03 +0.51 +17.8%
49 BRZU DIREXION DAILY BRAZIL BULL 3X 27.69 838,598 636 0.94 0.98 -4.64 -16.8%
50 IPCI INTELLIPHARMACEUTICS 2.12 252,161 56 0.94 0.16 +0.15 +7.1%
51 NEOS NEOS THERAPEUTICS INC. COMMON 8.20 300,229 34 0.93 0.10 +1.40 +17.1%
52 IPI INTREPID POTASH INC 2.26 542,336 39 0.93 0.01 +0.46 +20.4%
53 AUO AU OPTRONICS CORP ADS 4.04 810,263 1 0.93 0.12 +0.91 +22.5%
54 DRIP DIREXION DAILY S&P OIL GAS EXP 21.73 421,159 102 0.93 -1.87 +5.96 +27.4%
55 TKC TURKCELL ILETISIM HIZMETLERI 8.64 352,513 20 0.92 0.01 -0.63 -7.3%
56 CRK COMSTOCK RESOURCES INC 7.03 386,621 50 0.91 0.50 +0.85 +12.1%
57 SORL SORL AUTO PARTS INC 8.29 1,162,219 206 0.91 -0.45 -2.26 -27.3%
58 BCOV BRIGHTCOVE INC. COMMON STOCK 6.20 461,741 60 0.91 0.00 +0.30 +4.8%
59 SGYP SYNERGY PHARMACEUTICALS 3.97 4,697,631 1,186 0.91 0.18 +0.87 +21.9%
60 ONVO ORGANOVO HOLDINGS INC. COMMON 2.87 1,084,619 386 0.90 -0.09 -0.32 -11.1%
61 RYI RYERSON HOLDING CORPORATION 9.10 287,182 17 0.90 0.10 +1.54 +17.0%
62 ABUS ARBUTUS BIOPHARMA CORPORATION 3.40 388,887 4 0.89 0.05 +0.45 +13.2%
63 FNSR FINISAR CORP 26.76 4,379,737 9,550 0.89 1.36 -2.74 -10.2%
64 GUSH DIREXION DAILY S&P OIL GAS EXP 23.64 1,331,871 615 0.89 1.67 -6.50 -27.5%
65 CARA CARA THERAPEUTICS INC. COMMON 17.28 1,529,248 3,564 0.89 -0.92 +11.22 +64.9%
66 LLNW LIMELIGHT NETWORKS INC 3.07 225,135 100 0.89 0.04 -0.35 -11.6%
67 SNDR SCHNEIDER NATIONAL INC 19.92 480,395 2 0.88 -0.14 +2.21 +11.1%
68 ACRX ACELRX PHARMACEUTICALS 2.45 488,912 114 0.88 -0.08 -0.50 -20.4%
69 TOO TEEKAY OFFSHORE PARTNERS LP 3.35 470,605 667 0.88 0.06 -1.70 -50.7%
70 SNCR SYNCHRONOSS TECHNOLOGIES 12.15 1,386,864 2,676 0.87 -0.56 +5.25 +43.2%
71 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.11 204,106 110 0.87 -0.12 -0.83 -16.2%
72 SPNC SPECTRANETICS CORP 28.60 252,529 191 0.87 0.15 -3.15 -11.0%
73 IMGN IMMUNOGEN INC 4.78 4,031,537 606 0.86 -0.27 +2.22 +46.4%
74 OKTA OKTA INC. CL A COMMON STOCK 24.85 450,568 341 0.85 0.24 +3.40 +13.7%
75 PRTK PROFILE TECHNOLOGIES INC 20.70 317,857 256 0.85 0.35 +5.05 +24.4%
76 CLDX CELLDEX THERAPEUTICS INC 2.39 6,130,541 1,869 0.85 -0.34 +0.29 +12.1%
77 P PANDORA MEDIA 8.75 20,696,473 43,122 0.85 -0.73 -1.99 -22.7%
78 GNW GENWORTH FINANCIAL INC A 3.52 3,831,466 2,331 0.84 -0.04 +0.31 +8.8%
79 GCAP GAIN CAPITAL HOLDINGS 5.74 242,934 25 0.83 -0.08 +0.50 +8.7%
80 FUEL SMF ENERGY CORP 3.06 331,037 4 0.83 -0.05 -0.52 -17.0%
81 CLNE CLEAN ENERGY FUELS CORP 2.42 1,183,766 151 0.83 -0.04 +0.18 +7.4%
82 NLNK NEWLINK GENETICS CORPORATION C 11.03 589,893 136 0.83 0.00 -5.13 -46.5%
83 ARDX ARDELYX INC. COMMON STOCK P 4.60 363,239 16 0.82 -0.05 +0.85 +18.5%
84 TGTX MANHATTAN PHARMACEUTICALS INC 12.65 2,144,447 2,346 0.82 -0.35 -2.10 -16.6%
85 I INTELSAT S.A. 3.00 214,520 12 0.82 -0.03 +0.32 +10.7%
86 CNAT CONATUS PHARMACEUTICALS INC 5.30 338,720 48 0.82 0.10 -0.62 -11.7%
87 FBR FIBRIA CELULOSE SA ADR 11.60 1,372,397 53 0.82 -0.16 -1.61 -13.9%
88 LJPC LA JOLLA PHARMACEUTICAL 29.10 345,377 21 0.81 0.02 -3.57 -12.3%
89 CPLP CAPITAL PRODUCTS PTNR LP 3.40 252,707 95 0.81 0.01 -0.12 -3.5%
90 ABEO ABEONA THERAPEUTICS INC. COMMO 5.05 320,985 28 0.80 -0.20 +1.35 +26.7%
91 OCN OCWEN FINANCIAL CORP 2.57 1,169,374 899 0.79 -0.03 +0.38 +14.8%
92 INSM INSMED INC 15.19 264,637 81 0.78 -0.19 +3.20 +21.1%
93 EMES EMERGE ENERGY SERVICES LP 10.68 593,016 999 0.78 0.36 -2.96 -27.7%
94 ARRY ARRAY BIOPHARMA INC 7.66 3,563,599 436 0.78 -0.33 +1.52 +19.8%
95 LXRX LEXICON PHARMACEUTICALS 14.94 443,927 313 0.78 0.07 +3.06 +20.5%
96 SFUN SOUFUN HOLDINGS ADR 3.51 609,725 455 0.78 -0.08 -0.36 -10.3%
97 WLB WESTMORELAND COAL CO 5.69 255,880 75 0.78 -0.08 -1.36 -23.9%
98 TRVN TREVENA INC. COMMON STOCK 2.55 357,324 16 0.78 0.00 -0.18 -7.1%
99 SGMO SANGAMO BIOSCIENCES INC 7.20 385,650 451 0.78 0.00 +2.45 +34.0%
100 KITE KITE PHARMA INC. COMMON STOCKP 76.64 1,135,575 5,310 0.77 3.03 +27.01 +35.2%

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.