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 30, 2016. 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 SRPT SAREPTA THERAPEUTICS 19.07 1,919,575 16,799 3.01 0.41 +5.41 +28.4%
2 CYTR CYTRX CORP 2.23 786,707 4,530 2.68 -0.04 -1.68 -75.3%
3 RIGL RIGEL PHARMACEUTICALS 2.23 381,116 157 1.90 0.07 -0.18 -8.1%
4 MRTX MIRATI THERAPEUTICS INC. COMM 5.46 297,803 22 1.90 -0.03 -0.53 -9.6%
5 NYMX NYMOX PHARMACEUTICAL CP 3.35 339,943 96 1.66 -0.16 +0.71 +21.2%
6 ARGS ARGOS THERAPEUTICS INC. COMMO 6.13 260,959 39 1.54 0.51 +0.94 +15.4%
7 VSLR VIVINT SOLAR INC 3.07 747,488 11 1.45 0.02 -0.33 -10.7%
8 COLL COLLEGIUM PHARMACEUTICAL INC.O 11.85 276,578 4 1.44 -0.17 +1.18 +10.0%
9 MWW MONSTER WORLDWIDE INC 2.39 622,392 180 1.42 0.06 +0.40 +16.7%
10 MITK MITEK SYSTEMS INC 7.11 847,700 17 1.41 0.02 +1.37 +19.3%
11 RLOC REACHLOCAL 4.55 914,372 50 1.38 0.00 +0.04 +0.9%
12 OCUL OCULAR THERAPEUTIX INC. COMMOP 4.95 464,433 42 1.38 -0.24 +1.27 +25.7%
13 ADMS ADVANCED MESSAGING 15.14 209,347 27 1.35 -0.34 +1.73 +11.4%
14 VHC VIRNETX HOLDING CORP 4.00 403,019 914 1.35 -0.07 +0.64 +16.0%
15 SAGE SAGEBRUSH GOLD LTD. COMMON STO 30.13 600,074 1,752 1.35 0.81 +19.76 +65.6%
16 AMCN AIRMEDIA GROUP INC ADR 3.43 1,785,397 499 1.33 -0.51 -0.71 -20.7%
17 HRTX HERON THERAPEUTICS INC. COMMO 18.05 451,791 100 1.31 0.05 -2.69 -14.9%
18 AVXL ANAVEX LIFE SCIENCES CP 6.10 2,146,450 3,201 1.24 0.85 +2.20 +36.1%
19 ORIG OCEAN RIG UDW INC. COMMON STOC 2.48 2,019,152 1,281 1.24 -0.05 +0.33 +13.1%
20 EMES EMERGE ENERGY SERVICES LP 11.53 547,332 660 1.24 -0.36 -2.32 -20.1%
21 DRIP DIREXION DAILY S&P OIL GAS EXP 6.53 1,649,972 103 1.22 0.17 -0.94 -14.4%
22 IMMU IMMUNOMEDICS INC 2.32 2,435,866 199 1.21 0.07 +0.43 +18.5%
23 ZFGN ZAFGEN INC 5.99 218,844 91 1.20 0.07 -3.09 -51.6%
24 BCEI BONANZA CREEK ENERGY INC 2.01 2,181,945 22 1.19 0.00 -1.13 -56.2%
25 KCAP KOHLBERG CAPITAL CORP. 3.92 354,455 12 1.18 0.05 -0.23 -5.9%
26 PGNX PROGENICS PHARM INC 4.22 852,952 55 1.17 0.05 +2.29 +54.3%
27 LXU LSB INDUSTRIES INC 12.08 1,073,107 198 1.15 0.86 +1.77 +14.7%
28 LPCN LIPOCINE INC. COMMON STOCK 3.04 1,683,924 259 1.12 -0.06 +0.82 +27.0%
29 EYES VISION TWENTY ONE 3.58 337,167 142 1.10 0.11 +0.97 +27.1%
30 TOO TEEKAY OFFSHORE PARTNERS LP 5.95 886,031 196 1.09 0.06 -0.77 -12.9%
31 CZR CAESARS ENTERTAINMENT CORP 7.69 2,266,856 161 1.06 -0.44 -1.26 -16.4%
32 SYNC SYNACOR INC. COMMON STOCK 3.08 643,222 9 1.05 -0.01 +0.26 +8.4%
33 TROV TROVAGENE INC. COMMON STOCK 4.53 221,316 79 1.05 0.00 +0.74 +16.3%
34 IMGN IMMUNOGEN INC 3.08 2,074,419 3 1.05 -0.05 -0.40 -13.0%
35 PBYI Puma Biotechnology, Inc. 29.79 373,263 420 1.04 -0.52 +12.49 +41.9%
36 EVEP EV ENERGY PARTNERS LP 2.29 218,838 41 1.03 -0.15 +0.36 +15.7%
37 CLVS CLOVIS ONCOLOGY INC. COMMON S 13.72 3,675,154 478 1.02 -1.34 +1.63 +11.9%
38 PCRX PACIRA PHARMACEUTICALS 33.67 3,161,239 2,057 1.01 -4.34 +6.07 +18.0%
39 OVAS OVASCIENCE INC. COMMON STOCK 5.21 506,047 83 1.01 -0.15 +0.60 +11.5%
40 PACB PACIFIC BIOSCIENCES 7.04 2,460,338 412 1.00 -0.33 +1.05 +15.0%
41 ARRY ARRAY BIOPHARMA INC 3.56 1,242,309 434 1.00 0.07 +0.27 +7.6%
42 INSY INSYS THERAPEUTICS INC. COMMO 12.94 607,012 774 0.99 0.42 +4.40 +34.0%
43 WG WILLBROS GROUP INC 2.53 355,798 10 0.99 0.09 +0.32 +12.5%
44 TDW TIDEWATER INC 4.41 1,049,600 324 0.98 -0.13 +0.80 +18.1%
45 CCXI CHEMOCENTRYX INC. COMMON STOC 4.49 208,872 15 0.98 0.02 +0.42 +9.4%
46 LABD DIREXION DAILY S&P BIOTECH BEA 36.60 1,656,699 211 0.98 0.03 -10.32 -28.2%
47 AMRN AMARIN CORP PLC ADS 2.16 870,885 1,626 0.98 -0.01 +0.23 +10.6%
48 CMRX CHIMERIX INC. COMMON STOCK 3.93 479,847 73 0.98 -0.09 +0.34 +8.7%
49 PTCT PTC THERAPEUTICS INC. COMMON 7.02 758,934 227 0.97 -0.01 +0.93 +13.2%
50 ONDK ON DECK CAPITAL INC 5.15 655,069 1 0.97 -0.04 +0.42 +8.2%
51 TTNP TITAN PHARMA INC 5.47 527,555 134 0.96 -0.26 -0.84 -15.4%
52 CGI CELADON GROUP 8.17 321,010 10 0.96 -0.09 +0.84 +10.3%
53 CDXC CHROMADEX CORP 4.14 867,337 612 0.96 0.25 -0.42 -10.1%
54 GV GOLDFIELD CORP THE 3.28 746,503 51 0.95 0.00 +0.72 +22.0%
55 WATT ENERGOUS CORPORATION COMMON ST 12.95 554,137 1,763 0.95 0.57 -1.35 -10.4%
56 WTI W&T OFFSHORE INC 2.32 877,864 122 0.95 0.05 -0.25 -10.8%
57 AKG ASANKO GOLD INC 3.81 2,699,570 509 0.94 -0.15 +0.71 +18.6%
58 ATHX ATHERSYS INC 2.17 525,238 73 0.94 0.05 +0.18 +8.3%
59 TRQ TURQUOISE HILL RESOURCES LTD 3.38 3,509,381 161 0.94 0.09 +0.29 +8.6%
60 EPE ENTERPRISE GP HOLDINGS 5.18 3,803,937 304 0.93 -0.60 -1.35 -26.1%
61 RGLS REGULUS THERAPEUTICS INC. COMM 2.89 1,294,276 58 0.93 0.02 +0.74 +25.6%
62 TROX TRONOX INC 4.41 729,178 22 0.92 -0.05 +2.69 +61.1%
63 CARA CARA THERAPEUTICS INC. COMMON 4.81 368,564 30 0.92 -0.13 +1.64 +34.1%
64 GLBL GLOBAL INDUSTRIES LTD 3.26 1,942,733 2,732 0.92 0.27 +0.49 +15.0%
65 CUDA BARRACUDA NETWORKS INC 15.14 299,478 247 0.90 0.17 +6.24 +41.2%
66 SRNE SORRENTO THERAPEUTICS 5.60 227,748 10 0.89 -0.35 +1.57 +28.0%
67 FUEL SMF ENERGY CORP 2.22 271,325 1,345 0.89 -0.03 +0.20 +9.0%
68 SN SANCHEZ ENERGY CORP 7.06 2,567,827 232 0.89 -0.60 -1.06 -15.0%
69 ACRX ACELRX PHARMACEUTICALS 2.69 263,559 30 0.88 -0.01 +0.48 +17.8%
70 PEIX PACIFIC ETHANOL INC 5.45 1,216,652 603 0.88 0.41 +0.75 +13.8%
71 EXK ENDEAVOUR SILVER CORP 3.95 2,234,073 386 0.88 0.06 +1.18 +29.9%
72 RUSS DXN DLY RSSA BEAR 3X 13.76 520,068 22 0.88 0.00 -2.41 -17.5%
73 NERV MINERVA NEUROSCIENCES INC COMP 10.21 347,746 7 0.88 -0.05 +1.00 +9.8%
74 BBG BILL BARRETT CORPORATION 6.39 2,454,682 17 0.88 -0.46 -1.03 -16.1%
75 CYTK CYTOKINETICS INC 9.49 815,501 140 0.87 0.08 +0.91 +9.6%
76 CSTM CONSTELLIUM N.V. 4.69 371,155 84 0.87 0.08 +0.59 +12.6%
77 TMST TIMKENSTEEL CORP 9.62 725,441 59 0.87 0.49 +2.33 +24.2%
78 ESPR ESPERION THERAPEUTICS INC. CO 9.88 2,175,221 613 0.87 0.22 +1.83 +18.5%
79 MUX MCEWEN MINING INC 3.85 3,130,389 1,711 0.87 0.07 +1.07 +27.8%
80 ERF ENERPLUS RESOURCES FUND 6.57 1,685,077 50 0.86 -0.11 -0.45 -6.8%
81 SXC SUNCOKE ENERGY 5.82 1,095,563 34 0.86 0.20 +1.51 +25.9%
82 FOLD AMICUS THERAPEUTICS INC 5.46 1,591,076 296 0.86 0.04 +0.88 +16.1%
83 HCHC HC2 HOLDINGS INC. COMMON STOC 4.30 216,712 19 0.86 0.06 +0.91 +21.2%
84 BLCM BELLICUM PHARMACEUTICALS INC.H 12.96 314,092 24 0.85 0.32 +2.50 +19.3%
85 MEET MEETME INC 5.33 2,439,366 258 0.85 -0.07 +1.51 +28.3%
86 GBT GLOBAL BLOOD THERAPEUTICS INC. 16.59 683,039 164 0.85 0.49 +2.20 +13.3%
87 SDRL SEADRILL LIMITED 3.24 6,073,281 3,759 0.84 -0.02 -0.24 -7.4%
88 RARE ULTRAGENYX PHARMACEUTICAL INC. 48.91 675,886 42 0.84 -0.84 +8.16 +16.7%
89 DNR DENBURY RESOURCES INC 3.59 14,581,176 4,526 0.84 -0.21 -0.62 -17.3%
90 APLE APPLE HOSPITALITY REIT INC 18.82 578,769 8 0.84 0.18 +1.61 +8.6%
91 VNCE VINCE HOLDING CORP 5.48 470,871 72 0.83 0.11 -0.62 -11.3%
92 TTPH TETRAPHASE PHARMACEUTICALS IN 4.30 557,027 22 0.83 -0.01 +0.35 +8.1%
93 EXAS EXACT SCIENCES CORP 12.25 10,181,300 17,346 0.83 0.96 +1.99 +16.2%
94 YRCW YRC WORLDWIDE INC 8.79 635,513 90 0.83 -0.06 +2.00 +22.8%
95 BDSI BIODELIV SCIENCES INTL 2.36 913,362 80 0.83 -0.07 +0.74 +31.4%
96 CHK CHESAPEAKE ENERGY CORP 4.28 34,803,700 18,236 0.83 -0.14 +1.22 +28.5%
97 CMRE COSTAMARE 7.67 2,363,199 212 0.83 -1.36 +1.93 +25.2%
98 BRS BRISTOW GROUP INC 11.41 1,197,488 899 0.83 -0.08 +2.51 +22.0%
99 FMSA FMSA HOLDINGS INC 7.71 1,038,774 100 0.82 -0.13 -1.83 -23.7%
100 HCLP HI CRUSH PARTNERS LP 13.07 454,784 1,169 0.82 0.40 -1.97 -15.1%

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.