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 March 2, 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 PULM PULMATRIX INC 4.16 736,958 2 4.88 0.08 -1.89 -45.4%
2 PRTK PROFILE TECHNOLOGIES INC 15.65 419,311 546 1.93 0.50 +1.60 +10.2%
3 ADPT ADAPTEC INC 2.79 12,465,875 6,351 1.63 -3.76 -1.45 -51.9%
4 QURE UNIQURE N.V. ORDINARY SHARES 6.42 201,727 10 1.60 -0.03 -0.92 -14.3%
5 ACOR ACORDA THERAPEUTICS INC 27.20 860,257 2,435 1.54 -0.27 +5.80 +21.3%
6 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,306,267 5,270 1.47 0.32 +1.12 +12.0%
7 PRKR PARKERVISION INC 2.13 425,875 1,467 1.46 -0.02 +1.67 +78.4%
8 JDST DIREXION DAILY JUNIOR GOLD MIN 20.43 21,271,294 7,273 1.45 4.11 -8.11 -39.7%
9 TNDM NEUTRAL TANDEM INC 2.45 205,184 7 1.42 0.00 -1.30 -53.1%
10 SGMO SANGAMO BIOSCIENCES INC 4.60 588,761 448 1.36 -0.10 -0.75 -16.3%
11 GBT GLOBAL BLOOD THERAPEUTICS INC. 27.05 4,980,685 5,633 1.32 -2.70 +12.80 +47.3%
12 SSI STAGE STORES INC 2.12 8,284,275 869 1.25 -0.20 +0.26 +12.3%
13 CALA CALITHERA BIOSCIENCES INC. COW 12.00 3,272,583 1,783 1.25 0.40 +2.90 +24.2%
14 VRML VERMILLION INC 2.62 1,395,973 61 1.24 0.27 -0.59 -22.5%
15 WAC WALTER INVESTMENT MGMNT 3.40 449,053 158 1.23 0.10 -2.70 -79.4%
16 KPTI KARYOPHARM THERAPEUTICS INC. C 13.84 1,978,799 1,582 1.21 2.81 -4.23 -30.6%
17 GERN GERON CORPORATION 2.20 2,184,212 266 1.19 0.08 -0.16 -7.3%
18 NUGT DIREXION DAILY GOLD MINERS B 8.29 63,233,765 111,784 1.16 -1.34 +1.71 +20.6%
19 BDSI BIODELIV SCIENCES INTL 2.05 368,049 100 1.16 0.02 -0.20 -9.8%
20 ACRX ACELRX PHARMACEUTICALS 3.20 309,848 56 1.15 0.15 +0.40 +12.5%
21 LNTH LANTHEUS HOLDINGS INC. COMMONP 13.90 697,079 27 1.14 0.50 -2.85 -20.5%
22 INFI INFINITY PHARMACEUTICALS 3.01 5,253,669 1,212 1.14 0.01 +0.59 +19.6%
23 I INTELSAT S.A. 3.65 4,238,319 468 1.12 -0.82 +0.95 +26.0%
24 LBIO LION BIOTECHNOLOGIES INC. COM 8.05 474,637 243 1.12 0.00 -1.05 -13.0%
25 BPT BP PRUDHOE BAY ROYAL TR 18.30 995,595 3,604 1.10 -1.85 -3.30 -18.0%
26 CARA CARA THERAPEUTICS INC. COMMON 16.76 3,098,542 2,444 1.09 0.17 +2.68 +16.0%
27 AUPH AURINIA PHARMACEUTICALS INC OR 4.53 47,730,205 21,568 1.06 0.82 +6.01 +132.7%
28 ESPR ESPERION THERAPEUTICS INC. CO 29.33 1,148,598 3,871 1.05 -1.11 +18.88 +64.4%
29 VCEL AASTROM BIOSCIENCES INC. COMMO 3.00 220,511 245 1.05 0.03 -0.35 -11.7%
30 ADRO ADURO BIOTECH INC. COMMON STOJ 11.25 589,507 85 1.05 0.00 -1.00 -8.9%
31 ARLZ ARALEZ PHARMACEUTICALS INC. CO 3.98 373,467 242 1.04 -0.08 -1.93 -48.5%
32 AREX APPROACH RESOURCES INC 2.57 924,319 123 1.03 -0.14 -0.64 -24.9%
33 JASO JA SOLAR HOLDINGS CO ADS 5.09 371,813 80 1.03 0.05 +0.78 +15.2%
34 CEMP CEMPRA INC. COMMON STOCK 3.85 2,854,289 718 1.03 0.25 +0.40 +10.4%
35 INAP INTERNAP NETWORK SVCS CP 2.32 550,932 3 1.03 -0.01 +1.47 +63.4%
36 COLL COLLEGIUM PHARMACEUTICAL INC.O 14.50 437,576 190 1.02 0.60 +2.48 +17.1%
37 ADXS ADVAXIS INC 9.21 790,118 432 1.02 0.07 -1.84 -20.0%
38 NMBL NIMBLE STORAGE INC 9.18 1,868,139 591 1.02 -0.15 +3.40 +37.0%
39 PBYI Puma Biotechnology, Inc. 32.80 8,993,314 10,729 1.00 -5.25 +12.64 +38.5%
40 CVEO CIVEO CORP 3.44 1,264,665 426 1.00 -0.21 -0.85 -24.7%
41 AVXL ANAVEX LIFE SCIENCES CP 5.96 462,706 180 1.00 0.00 -0.79 -13.3%
42 TRVN TREVENA INC. COMMON STOCK 4.13 1,937,146 235 0.99 0.11 -0.87 -21.1%
43 CLDX CELLDEX THERAPEUTICS INC 3.54 1,867,445 729 0.99 -0.02 -0.49 -13.7%
44 TELL TELLURIAN INC 17.51 555,180 89 0.98 -0.27 -7.82 -44.7%
45 HOS HORNBECK OFFSHORE SRVCS 4.51 512,351 10 0.98 -0.09 -1.46 -32.4%
46 IDRA IDERA PHARMACEUTICALS 2.04 3,408,298 922 0.97 0.17 +0.52 +25.5%
47 IMGN IMMUNOGEN INC 3.58 5,059,895 1,008 0.97 0.21 +0.48 +13.5%
48 DSX DIANA SHIPPING INC 3.86 381,064 54 0.96 -0.13 +0.81 +21.0%
49 SAGE SAGEBRUSH GOLD LTD. COMMON STO 68.62 498,840 328 0.96 -1.55 -5.53 -8.1%
50 TLRD TLRD 23.58 1,247,593 208 0.96 0.64 -9.57 -40.6%
51 ARWR ARROWHEAD RESEARCH CORP 2.25 839,012 1,249 0.94 -0.08 -0.50 -22.2%
52 NKTR NEKTAR THERAPEUTIC SYSTS 14.79 6,367,650 1,750 0.94 1.78 +8.58 +58.0%
53 INSY INSYS THERAPEUTICS INC. COMMO 12.07 1,172,163 781 0.94 -0.50 -2.27 -18.8%
54 SDLP SEADRILL PARTNERS LLC 3.90 3,009,075 725 0.94 0.28 -1.05 -26.9%
55 STML STEMLINE THERAPEUTICS INC 8.25 510,796 103 0.93 0.25 +2.04 +24.8%
56 ABEO ABEONA THERAPEUTICS INC. COMMO 5.05 252,697 6 0.92 -0.40 +0.70 +13.9%
57 NTNX NUTANIX INC. CLASS A COMMON ST 31.12 1,505,989 10,219 0.92 0.39 -11.82 -38.0%
58 MDCA MDC PARTNERS INC A 8.95 651,300 36 0.92 0.10 -0.60 -6.7%
59 ITCI INTRA-CELLULAR THERAPIES INC. 15.12 1,531,291 1,046 0.92 0.52 -1.70 -11.2%
60 CLNE CLEAN ENERGY FUELS CORP 2.61 2,338,144 615 0.92 -0.25 -0.21 -8.0%
61 FRED FRED'S INC 18.32 968,095 2,186 0.91 -0.30 -4.83 -26.4%
62 NLNK NEWLINK GENETICS CORPORATION C 19.73 1,392,774 1,095 0.90 2.94 +3.19 +16.2%
63 CMRX CHIMERIX INC. COMMON STOCK 5.97 985,452 393 0.90 0.20 +0.67 +11.2%
64 BRZU DIREXION DAILY BRAZIL BULL 3X 42.26 344,636 345 0.89 -5.54 -4.41 -10.4%
65 ATW ATWOOD OCEANICS INC 10.70 2,667,145 338 0.89 -0.23 -2.26 -21.1%
66 CSTM CONSTELLIUM N.V. 8.10 893,112 56 0.89 -0.20 -2.75 -34.0%
67 RATE BANKRATE INC 11.00 210,233 40 0.88 -0.45 -1.80 -16.4%
68 OCUL OCULAR THERAPEUTIX INC. COMMOP 8.57 1,285,489 341 0.88 -0.17 +1.50 +17.5%
69 RDUS RADIUS HEALTH INC. COMMON SHA 41.70 454,090 286 0.87 -0.60 -6.53 -15.7%
70 AVGR AVINGER INC 2.70 501,868 116 0.87 -0.10 -1.10 -40.7%
71 TTPH TETRAPHASE PHARMACEUTICALS IN 6.09 983,593 226 0.87 0.49 +2.60 +42.7%
72 GUSH DIREXION DAILY S&P OIL GAS EXP 75.71 258,950 111 0.86 -5.77 -17.07 -22.5%
73 PTCT PTC THERAPEUTICS INC. COMMON 10.58 7,630,516 15,576 0.86 -2.60 -2.46 -23.3%
74 LABD DIREXION DAILY S&P BIOTECH BEA 10.25 8,454,102 693 0.86 0.37 +1.22 +11.9%
75 RUN SUNRUN INC. COMMON STOCK 5.48 1,017,601 349 0.86 -0.14 -0.69 -12.6%
76 CHRS CHARMING SHOPPES INC 24.80 1,058,141 135 0.86 -0.08 -3.60 -14.5%
77 AVID AVID TECHNOLOGY INC 5.53 297,067 16 0.85 -0.14 -1.32 -23.9%
78 PETX ARATANA THERAPEUTICS INC. COM 6.89 566,443 88 0.85 0.11 -1.91 -27.7%
79 LXU LSB INDUSTRIES INC 10.88 604,129 136 0.84 -0.42 -2.74 -25.2%
80 OMED ONCOMED PHARMACEUTICALS INC. 10.52 269,960 6,889 0.84 0.06 -1.80 -17.1%
81 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.84 1,067,187 437 0.83 0.13 -0.66 -13.6%
82 PEN PENUMBRA INC 83.25 378,373 3,012 0.83 1.75 -8.95 -10.8%
83 IMMU IMMUNOMEDICS INC 5.18 4,461,911 3,192 0.82 0.02 +1.67 +32.2%
84 GNMK GENMARK DIAGNOSTICS 12.36 394,717 4 0.82 0.12 +0.85 +6.9%
85 OMER OMEROS CORP 11.67 454,974 438 0.82 -0.47 -1.15 -9.9%
86 NPTN NEOPHOTONICS 9.72 1,186,820 533 0.82 -0.32 -2.82 -29.0%
87 MACK MERRIMACK PHARMACEUTICALS INC 3.06 2,228,638 428 0.82 0.08 +0.39 +12.6%
88 ASNA ASCENA RETAIL GROUP INC 4.64 4,117,156 880 0.82 0.20 -1.11 -23.9%
89 LABU DIREXION DAILY S&P BIOTECH BUL 51.02 2,709,327 1,531 0.81 -1.91 -7.07 -13.9%
90 ARRY ARRAY BIOPHARMA INC 11.54 2,979,741 2,907 0.81 -0.15 -2.61 -22.6%
91 ATRS ANTARES PHARMA INC. COMMON ST 2.55 569,164 122 0.81 0.04 +0.35 +13.7%
92 WLB WESTMORELAND COAL CO 14.06 283,749 148 0.81 -1.00 -2.48 -17.6%
93 DVAX DYNAVAX TECHNOLOGIES CP 6.45 4,843,852 2,937 0.81 -0.43 -0.90 -14.0%
94 CSIQ CANADIAN SOLAR INC 14.67 1,354,041 1,117 0.81 0.22 -3.15 -21.5%
95 LJPC LA JOLLA PHARMACEUTICAL 34.36 909,667 1,317 0.80 -0.02 +4.92 +14.3%
96 EDIT EDITAS MEDICINE INC. COMMON ST 23.63 574,586 854 0.80 -0.97 +5.57 +23.6%
97 BCRX BIOCRYST PHARMACEUTICALS 7.42 4,584,994 3,258 0.80 0.56 +1.83 +24.7%
98 NTLA INTELLIA THERAPEUTICS INC. COM 15.24 242,692 103 0.79 0.25 -2.52 -16.5%
99 RHI ROBERT HALF INTERNATL 47.51 3,002,117 4 0.78 -0.80 +2.21 +4.7%
100 NDRM NEURODERM LTD. ORDINARY SHARES 28.10 1,015,985 894 0.78 -1.30 -2.75 -9.8%

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.