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 July 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 ZYNE ZYNERBA PHARMACEUTICALS INC. C 15.82 439,195 1,018 3.12 -0.44 -10.40 -65.7%
2 INSM INSMED INC 16.36 321,286 231 2.34 -0.23 -4.87 -29.8%
3 OTIC OTONOMY INC 18.55 208,052 66 1.98 -0.55 -2.30 -12.4%
4 AXON AXOVANT SCIENCES LTD 23.11 422,390 709 1.86 0.71 -2.59 -11.2%
5 MVIS MICROVISION INC 2.19 435,641 438 1.77 -0.08 +0.42 +19.2%
6 AGRX AGILE THERAPEUTICS INC. COMMO 4.95 912,959 17 1.53 0.35 -1.91 -38.6%
7 PTX PERNIX THERAPEUTICS HLDG 3.00 337,480 134 1.49 -0.09 -1.00 -33.3%
8 ZN ZION OIL & GAS INC 4.22 4,310,699 2,047 1.47 0.79 -1.62 -38.4%
9 PLSE PULSE BIOSCIENCES INC COMMON S 22.53 283,771 16 1.41 -2.50 -3.25 -14.4%
10 CFMS CONFORMIS INC. COMMON STOCK 5.08 305,102 25 1.37 -0.07 -1.86 -36.6%
11 FMSA FMSA HOLDINGS INC 2.89 3,756,183 1,274 1.33 -0.04 -0.42 -14.7%
12 TXMD THERAPEUTICSMD INC. COMMON ST 5.62 1,917,399 2,884 1.31 0.15 +1.12 +19.9%
13 UAN CVR PARTNERS LP 3.53 211,155 21 1.27 0.02 -0.68 -19.3%
14 AAOI APPLIED OPTOELECTRONICS INC. 96.64 2,619,699 14,250 1.27 -1.18 -34.08 -35.3%
15 AVEO AVEO PHARMACEUTICALS INC 2.50 1,970,160 232 1.22 -0.03 +0.80 +32.0%
16 CVNA CARVANA CO 20.41 223,629 106 1.21 -0.58 -6.59 -32.3%
17 AMRN AMARIN CORP PLC ADS 3.92 1,151,177 1,217 1.19 -0.03 -0.94 -24.0%
18 GRPN GROUPON INC. CLASS A COMMON S 3.80 4,196,485 2,544 1.16 0.05 +0.54 +14.2%
19 AEZS AETERNA ZENTARIS 2.18 1,914,239 93 1.14 0.07 -0.66 -30.3%
20 TTPH TETRAPHASE PHARMACEUTICALS IN 6.48 9,403,028 5,154 1.06 -0.48 -1.20 -18.5%
21 CGI CELADON GROUP 4.70 330,302 162 1.06 0.10 -0.60 -12.8%
22 VHC VIRNETX HOLDING CORP 3.60 223,137 885 1.05 0.10 -0.60 -16.7%
23 GNCA GENOCEA BIOSCIENCES INC. COMM 6.16 367,738 46 1.02 0.07 -2.47 -40.1%
24 TOO TEEKAY OFFSHORE PARTNERS LP 2.60 2,664,360 217 1.02 0.05 -0.35 -13.5%
25 AREX APPROACH RESOURCES INC 3.06 308,140 1 1.01 0.05 -0.83 -27.1%
26 ANW AEGEAN MARINE PETRO NET 4.95 632,200 41 1.00 -0.15 -0.75 -15.2%
27 WTW WEIGHT WATCHERS INTL INC 37.16 941,591 1,019 0.98 0.49 +12.16 +32.7%
28 CNAT CONATUS PHARMACEUTICALS INC 5.74 314,981 135 0.98 0.06 -0.94 -16.4%
29 EMES EMERGE ENERGY SERVICES LP 7.22 633,694 633 0.97 0.27 -1.57 -21.7%
30 PLUG PLUG POWER INC 2.30 4,470,533 890 0.96 0.05 -0.32 -13.9%
31 ECR ECLIPSE RESOURCES CORP 2.84 827,436 100 0.95 0.05 -0.72 -25.4%
32 APRN BLUE APRON HOLDINGS INC 6.74 1,938,158 1,620 0.95 0.02 -1.74 -25.8%
33 CBAY CYMABAY THERAPEUTICS INC. COMM 7.45 1,384,984 325 0.94 -0.36 -1.89 -25.4%
34 FIT FITBIT INC 5.22 3,828,102 6,342 0.93 -0.05 +0.87 +16.7%
35 OCN OCWEN FINANCIAL CORP 2.84 2,127,246 938 0.93 -0.25 +0.22 +7.7%
36 INFN INFINERA CORP 11.73 1,064,110 514 0.92 -0.04 -3.46 -29.5%
37 AGEN ANTIGENICS INC 4.47 952,633 906 0.91 -0.01 -1.05 -23.6%
38 EROS EROS INTL PLC 10.85 2,003,990 7,354 0.91 -2.20 -4.20 -38.7%
39 SAGE SAGEBRUSH GOLD LTD. COMMON STO 81.82 278,841 402 0.90 1.29 +8.62 +10.5%
40 DDD SCOLR PHARMA INC 16.90 1,239,687 3,005 0.90 -0.03 -4.62 -27.3%
41 P PANDORA MEDIA 9.47 11,591,031 31,878 0.89 -0.18 -1.50 -15.8%
42 RYI RYERSON HOLDING CORPORATION 8.70 476,462 34 0.89 -0.20 -0.95 -10.9%
43 NDLS NOODLES & CO CLASS A 3.85 261,058 34 0.89 -0.10 -0.35 -9.1%
44 WG WILLBROS GROUP INC 2.06 239,210 128 0.89 0.01 +0.22 +10.7%
45 LNTH LANTHEUS HOLDINGS INC. COMMONP 19.55 678,391 2,405 0.89 0.65 -4.50 -23.0%
46 FEYE FIREEYE INC. COMMON STOCK 15.28 4,994,745 12,079 0.89 -0.25 -1.52 -9.9%
47 OCLR OCLARO INC 9.86 4,348,875 4,955 0.88 0.11 -1.62 -16.4%
48 HRTX HERON THERAPEUTICS INC. COMMO 16.45 481,624 12 0.88 0.05 -1.40 -8.5%
49 TRVN TREVENA INC. COMMON STOCK 2.57 553,752 13 0.88 -0.08 -0.31 -12.1%
50 NEOS NEOS THERAPEUTICS INC. COMMON 6.45 468,032 13 0.88 -0.05 +0.90 +14.0%
51 COGT COGENT INC 4.45 227,106 404 0.88 -0.05 +0.65 +14.6%
52 OMER OMEROS CORP 21.71 313,944 482 0.87 0.42 +3.48 +16.0%
53 BRS BRISTOW GROUP INC 7.56 671,102 1,080 0.87 0.30 +0.96 +12.7%
54 ABEO ABEONA THERAPEUTICS INC. COMMO 8.75 592,304 93 0.87 0.35 -1.74 -19.9%
55 RATE BANKRATE INC 13.85 326,755 1 0.87 -0.05 +0.10 +0.7%
56 ACRX ACELRX PHARMACEUTICALS 3.65 773,084 659 0.87 0.20 -0.95 -26.0%
57 YELP YELP INC 33.02 1,691,534 4,026 0.86 0.26 +9.95 +30.1%
58 DRIP DIREXION DAILY S&P OIL GAS EXP 20.15 1,206,583 253 0.86 0.07 +8.58 +42.6%
59 LABD DIREXION DAILY S&P BIOTECH BEA 6.15 4,632,445 349 0.85 -0.24 +1.35 +22.0%
60 OCUL OCULAR THERAPEUTIX INC. COMMOP 6.30 247,639 217 0.85 -0.02 -1.26 -20.0%
61 ITCI INTRA-CELLULAR THERAPIES INC. 11.72 228,090 23 0.84 0.06 -1.47 -12.5%
62 LL LUMBER LIQUIDATORS INC 25.58 821,562 1,922 0.84 0.22 +12.26 +47.9%
63 SNAP SNAP INC 13.81 16,698,029 100,731 0.84 -0.19 -2.53 -18.3%
64 NVDQ NOVADAQ TECHNOLOGIES INC COMMO 11.71 2,315,544 7 0.84 0.03 -0.17 -1.5%
65 FOSL FOSSIL INC 11.04 1,841,410 1,653 0.83 0.07 -3.76 -34.1%
66 GUSH DIREXION DAILY S&P OIL GAS EXP 22.22 1,014,165 582 0.83 -0.17 -7.13 -32.1%
67 OILD ACCUSHARES S&P GSCI CRUDE OIL 20.56 205,732 24 0.83 -0.75 +4.10 +19.9%
68 CRR CARBO CERAMICS INC 6.55 1,486,703 392 0.83 0.00 +1.18 +18.0%
69 SGMO SANGAMO BIOSCIENCES INC 8.90 452,541 351 0.83 0.10 +3.15 +35.4%
70 ONCE ONE E-COMMERCE 71.33 251,044 164 0.83 1.04 +9.56 +13.4%
71 SPWR SUNPOWER CORP 11.35 5,371,462 11,318 0.83 0.32 -2.54 -22.4%
72 DYN DYNEGY INC A 8.95 9,139,723 1,698 0.82 0.20 -1.11 -12.4%
73 BZUN BAOZUN INC. AMERICAN DEPOSITAR 33.69 2,545,222 2,018 0.82 -1.20 -4.60 -13.7%
74 FRTA FORTERRA INC. COMMON STOCK 8.81 317,275 12 0.82 -0.12 -5.62 -63.8%
75 ENT ENTERRA ERGY TR-TRUST UN 3.01 423,850 25 0.81 0.04 -0.60 -19.9%
76 LABU DIREXION DAILY S&P BIOTECH BUL 68.79 999,107 1,544 0.81 2.55 -13.69 -19.9%
77 CLD CLOUD PEAK ENERGY 3.35 1,513,355 536 0.81 -0.11 -0.45 -13.4%
78 NPTN NEOPHOTONICS 8.08 806,746 95 0.80 -0.08 -2.55 -31.6%
79 NK NANTKWEST INC. COMMON STOCK 6.48 327,532 60 0.80 -0.11 -1.48 -22.8%
80 PI PI 50.77 714,466 350 0.80 0.44 -20.95 -41.3%
81 RUBI THE RUBICON PROJECT INC 4.78 440,932 56 0.80 -0.25 -1.41 -29.4%
82 WLB WESTMORELAND COAL CO 4.32 228,434 26 0.80 -0.10 -2.29 -53.0%
83 CALA CALITHERA BIOSCIENCES INC. COW 15.45 383,111 59 0.80 0.25 -3.50 -22.7%
84 HOS HORNBECK OFFSHORE SRVCS 2.78 868,008 224 0.80 0.19 -0.71 -25.5%
85 HDP HORTONWORKS INC. COMMON STOCKS 13.69 590,641 149 0.79 0.02 +2.23 +16.3%
86 JMEI JUMEI INTERNATIONAL HOLDING LT 2.28 315,529 13 0.79 -0.01 +1.47 +64.5%
87 PTCT PTC THERAPEUTICS INC. COMMON 20.66 285,032 2,368 0.79 0.49 -3.76 -18.2%
88 ATRS ANTARES PHARMA INC. COMMON ST 3.13 669,400 85 0.79 0.06 -0.31 -9.9%
89 GERN GERON CORPORATION 2.82 744,464 83 0.79 -0.02 -0.87 -30.9%
90 LPCN LIPOCINE INC. COMMON STOCK 5.26 409,137 42 0.78 0.32 -1.25 -23.8%
91 IMGN IMMUNOGEN INC 6.96 8,212,787 2,728 0.78 0.87 -1.79 -25.7%
92 ACHN ACHILLION PHARMACEUTICAL 4.21 504,723 154 0.78 0.09 +1.45 +34.4%
93 HCLP HI CRUSH PARTNERS LP 8.35 1,147,115 702 0.78 0.05 -1.10 -13.2%
94 RAD RITE AID CORP 2.28 23,830,585 29,184 0.78 -0.04 +0.19 +8.3%
95 OPHT OPHTHOTECH CORPORATION COMMON 2.43 684,122 609 0.78 -0.10 +0.43 +17.7%
96 SORL SORL AUTO PARTS INC 6.96 224,011 6 0.77 0.17 -1.95 -28.0%
97 RXDX IGNYTA INC. COMMON STOCK 9.55 488,840 23 0.77 0.30 +1.00 +10.5%
98 ONVO ORGANOVO HOLDINGS INC. COMMON 2.34 521,721 30 0.77 -0.01 -0.52 -22.2%
99 ICON ICONIX BRAND GROUP INC 6.86 284,013 29 0.77 -0.01 -2.07 -30.1%
100 CEMP CEMPRA INC. COMMON STOCK 4.15 374,817 66 0.77 0.05 -1.40 -33.7%

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.