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 May 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 PBYI Puma Biotechnology, Inc. 39.00 576,716 256 2.04 -1.55 +30.35 +77.8%
2 VHC VIRNETX HOLDING CORP 3.35 334,389 1,369 1.86 0.05 -0.55 -16.4%
3 XNCR XENCOR INC. COMMON STOCK 24.37 228,748 4 1.56 -1.61 -3.05 -12.5%
4 ADMP ADAMIS PHARMACEUTICALS 3.60 522,005 276 1.55 -0.20 +0.61 +16.8%
5 TXMD THERAPEUTICSMD INC. COMMON ST 4.81 5,806,479 4,370 1.52 -0.20 -1.31 -27.2%
6 NYMX NYMOX PHARMACEUTICAL CP 3.52 1,059,910 2,530 1.46 -1.01 +0.96 +27.4%
7 SMRT STEIN MART INC 2.22 1,067,350 328 1.43 -0.05 -1.22 -55.0%
8 NADL NORTH ATLANTIC DRILLING LTD 2.37 698,733 626 1.39 -0.01 +0.52 +21.9%
9 CHRS CHARMING SHOPPES INC 20.05 254,404 120 1.39 -0.25 +4.65 +23.2%
10 EPZM EPIZYME INC 17.55 223,659 64 1.38 -0.60 -3.25 -18.5%
11 OCN OCWEN FINANCIAL CORP 2.99 18,520,677 9,773 1.37 -0.11 -0.61 -20.4%
12 PDLI PDL BIOPHARMA INC 2.15 1,623,664 45 1.22 -0.07 +0.29 +13.5%
13 CPLP CAPITAL PRODUCTS PTNR LP 3.51 891,843 729 1.20 -0.04 -0.17 -4.8%
14 EGLT EGALET CORPORATION COMMON STOC 3.34 474,953 50 1.19 -0.33 -0.72 -21.6%
15 IDRA IDERA PHARMACEUTICALS 2.23 1,063,547 159 1.19 -0.11 -0.57 -25.6%
16 NLNK NEWLINK GENETICS CORPORATION C 18.05 557,711 227 1.18 -0.81 -4.15 -23.0%
17 ARTX AROTECH CORP 3.25 388,862 1,233 1.18 0.05 -0.35 -10.8%
18 FUEL SMF ENERGY CORP 5.27 1,029,783 288 1.17 0.19 -2.56 -48.6%
19 CSLT CASTLIGHT HEALTH INC 3.80 221,661 20 1.16 0.05 +0.85 +22.4%
20 GOL GOL INTELLIGENT AIRLINES 16.93 478,814 95 1.13 -14.89 -6.60 -39.0%
21 GUSH DIREXION DAILY S&P OIL GAS EXP 28.12 903,734 144 1.12 -0.52 -4.03 -14.3%
22 NTRP NEUROTROPE INC. COMMON 8.15 1,318,934 1,874 1.11 1.18 +2.44 +29.9%
23 SNSS SUNESIS PHARMACEUTICALS 2.96 1,301,976 759 1.10 -0.70 +0.33 +11.0%
24 SPHS SOPHIRIS BIO INC. COMMON STOC 2.57 210,158 160 1.09 -0.02 -0.22 -8.5%
25 HOS HORNBECK OFFSHORE SRVCS 3.06 1,129,944 1,020 1.09 -0.10 -0.71 -23.2%
26 CNAT CONATUS PHARMACEUTICALS INC 8.39 842,155 725 1.09 -0.26 -3.37 -40.2%
27 CLNE CLEAN ENERGY FUELS CORP 2.42 773,491 314 1.08 -0.03 +0.30 +12.4%
28 SNCR SYNCHRONOSS TECHNOLOGIES 16.25 3,024,354 889 1.06 1.42 -3.99 -24.6%
29 INAP INTERNAP NETWORK SVCS CP 3.24 502,266 55 1.06 0.17 +0.41 +12.8%
30 AVXL ANAVEX LIFE SCIENCES CP 5.63 200,025 130 1.04 -0.08 +0.54 +9.6%
31 GRPN GROUPON INC. CLASS A COMMON S 4.00 14,837,672 41,779 1.02 0.05 -0.77 -19.2%
32 WIX WIX.COM LTD. ORDINARY SHARES 75.45 2,299,850 2,086 1.01 -5.95 +5.90 +7.8%
33 ATRS ANTARES PHARMA INC. COMMON ST 3.08 1,226,878 398 1.01 -0.10 -0.66 -21.4%
34 WTI W&T OFFSHORE INC 2.00 1,715,298 11 0.97 -0.11 +0.49 +24.5%
35 BCRX BIOCRYST PHARMACEUTICALS 6.49 1,182,372 1,598 0.97 -0.34 -1.38 -21.3%
36 PLUG PLUG POWER INC 2.27 10,350,664 3,538 0.96 -0.03 -0.55 -24.2%
37 AAOI APPLIED OPTOELECTRONICS INC. 47.30 2,595,808 9,329 0.96 -2.83 +24.40 +51.6%
38 ASPS ALTISOURCE PORTFOLIO SOL 20.59 1,469,277 1,932 0.95 -2.73 -4.42 -21.5%
39 COLL COLLEGIUM PHARMACEUTICAL INC.O 9.12 559,656 10 0.95 -0.61 -1.75 -19.2%
40 ARRY ARRAY BIOPHARMA INC 7.38 14,793,724 8,421 0.94 -1.39 +1.86 +25.2%
41 LXU LSB INDUSTRIES INC 9.25 865,793 112 0.94 -0.78 -1.24 -13.4%
42 AQMS AQUA METALS INC. COMMON STOCK 16.96 310,369 227 0.93 0.42 -6.53 -38.5%
43 CDXC CHROMADEX CORP 3.82 3,596,580 8 0.92 0.61 -0.89 -23.3%
44 MVIS MICROVISION INC 2.17 1,238,991 150 0.92 0.06 -0.24 -11.1%
45 CALA CALITHERA BIOSCIENCES INC. COW 11.45 211,879 25 0.92 -0.25 +5.95 +52.0%
46 RAD RITE AID CORP 4.11 17,720,620 8,753 0.91 -0.13 -0.79 -19.2%
47 AERI AERIE PHARMACEUTICALS INC. CO 42.10 444,774 383 0.90 -1.75 -3.96 -9.4%
48 SNAP SNAP INC 21.99 8,078,678 16,470 0.90 -0.22 -4.40 -20.0%
49 HBM HUDBAY MINERALS 6.00 474,498 59 0.90 -0.05 -1.00 -16.7%
50 BCLI BRAINSTORM CELL 4.25 261,457 139 0.90 0.03 -0.46 -10.8%
51 VRX VALEANT PHARMACEUTICALS 10.31 26,401,312 84,126 0.89 0.65 +4.24 +41.1%
52 OCLR OCLARO INC 8.19 22,283,761 21,866 0.89 -0.17 +1.33 +16.2%
53 OPHT OPHTHOTECH CORPORATION COMMON 2.86 791,086 242 0.88 -0.12 -0.45 -15.7%
54 CLVS CLOVIS ONCOLOGY INC. COMMON S 55.32 1,606,128 4,322 0.88 -2.53 -9.90 -17.9%
55 SNAK INVENTURE GROUP 3.38 277,107 27 0.88 -0.12 +1.04 +30.8%
56 FMSA FMSA HOLDINGS INC 5.05 6,754,091 404 0.87 -0.09 +1.08 +21.4%
57 GORO GOLD RESOURCE CORP 3.30 941,278 50 0.87 0.04 +0.60 +18.2%
58 SID COMPANHIA SIDERURGICA 2.49 2,596,599 80 0.87 0.12 -0.59 -23.9%
59 ACIA APRECIA INC. 46.30 1,130,522 1,092 0.87 -0.77 -3.82 -8.3%
60 FRSH PAPA MURPHYS HOLDINGS INC. CO 5.20 552,260 143 0.87 0.39 -1.15 -22.1%
61 PRTK PROFILE TECHNOLOGIES INC 21.15 415,508 945 0.86 -0.30 +2.75 +13.0%
62 CLMT CALUMET SPECIALTY PROD 3.60 204,689 403 0.86 0.00 +1.33 +36.9%
63 NVIV DESIGN SOURCE INC 3.50 251,057 35 0.86 -0.20 -1.55 -44.3%
64 ECYT ENDOCYTE 2.26 439,685 75 0.86 -0.09 +0.72 +31.9%
65 EVRI EVERI HLDGS INC 6.45 796,400 40 0.86 0.03 +0.81 +12.6%
66 BGFV BIG 5 SPORTING GOODS 15.90 1,114,888 676 0.85 0.60 -2.88 -18.1%
67 CLD CLOUD PEAK ENERGY 3.61 1,718,939 366 0.85 0.09 -0.30 -8.3%
68 USNA USANA HEALTH SCIENCE INC 56.40 295,514 198 0.84 0.55 +9.10 +16.1%
69 IMMU IMMUNOMEDICS INC 5.31 1,486,434 1,000 0.84 -0.23 +2.39 +45.0%
70 ELGX ENDOLOGIX INC 7.42 951,035 10 0.84 -0.17 -3.21 -43.3%
71 QUOT LIFE QUOTES INC 11.50 952,621 1,632 0.84 0.70 -1.05 -9.1%
72 FIT FITBIT INC 5.81 4,110,526 9,741 0.84 0.12 +0.99 +17.0%
73 YELP YELP INC 35.98 2,330,739 28,800 0.84 0.26 -9.05 -25.2%
74 JMEI JUMEI INTERNATIONAL HOLDING LT 3.30 1,098,205 163 0.84 -0.26 -0.34 -10.3%
75 IMGN IMMUNOGEN INC 4.29 1,009,139 468 0.83 -0.09 +1.24 +28.9%
76 KPTI KARYOPHARM THERAPEUTICS INC. C 9.73 282,728 79 0.83 -0.44 -1.63 -16.8%
77 I INTELSAT S.A. 3.15 372,093 72 0.83 -0.08 -0.52 -16.5%
78 DSX DIANA SHIPPING INC 4.05 1,029,579 4,073 0.83 0.01 -0.60 -14.8%
79 WTW WEIGHT WATCHERS INTL INC 21.19 2,383,098 9,041 0.83 -0.12 +6.29 +29.7%
80 ACHN ACHILLION PHARMACEUTICAL 3.50 1,045,391 143 0.83 -0.03 +0.97 +27.9%
81 TROX TRONOX INC 16.85 1,840,055 1,200 0.83 -0.28 +2.68 +15.9%
82 CTRL CONTROL4 CORPORATION COMMON ST 16.79 242,134 87 0.83 -0.44 +1.82 +10.8%
83 GERN GERON CORPORATION 2.60 1,398,718 198 0.82 0.02 +0.55 +21.2%
84 EPE ENTERPRISE GP HOLDINGS 4.50 1,437,908 51 0.81 0.02 -0.39 -8.6%
85 VSTO VISTA OUTDOOR INC 19.60 666,216 26 0.81 0.20 +3.96 +20.2%
86 AUPH AURINIA PHARMACEUTICALS INC OR 7.37 12,741,371 7,000 0.81 -0.01 +0.82 +11.1%
87 ETSY ETSY INC. COMMON STOCK J 11.38 4,050,461 8,324 0.81 0.32 +2.73 +24.0%
88 CARA CARA THERAPEUTICS INC. COMMON 14.92 1,909,602 4,262 0.81 -0.76 +3.06 +20.5%
89 P PANDORA MEDIA 10.86 3,499,967 1,287 0.81 0.06 -1.94 -17.9%
90 SCYX SCYNEXIS INC. COMMON STOCK 2.69 206,913 25 0.80 -0.06 -1.14 -42.4%
91 TRVN TREVENA INC. COMMON STOCK 3.44 839,275 174 0.80 -0.12 -0.64 -18.5%
92 NMM NAVIOS MARITIME PRT LP 2.02 519,161 205 0.80 -0.05 -0.49 -24.3%
93 WATT ENERGOUS CORPORATION COMMON ST 12.97 927,322 1,861 0.80 0.44 +3.41 +26.3%
94 AXTI AXT INC 7.05 515,194 32 0.80 -0.05 +0.78 +11.0%
95 DNR DENBURY RESOURCES INC 2.19 4,630,193 4,595 0.80 0.00 -0.51 -23.3%
96 AFSI AMTRUST FINANCIAL SVCS 15.40 3,102,067 4,244 0.80 -0.78 -3.60 -23.4%
97 KND KINDRED HEALTHCARE INC 10.10 1,358,927 1,190 0.79 0.55 +0.90 +8.9%
98 MULE MULE 22.18 601,681 167 0.79 -0.92 +2.70 +12.2%
99 ADXS ADVAXIS INC 8.51 250,148 34 0.79 -0.28 -0.74 -8.7%
100 ZGNX ZOGENIX 11.25 218,673 332 0.79 -0.25 +2.58 +22.9%

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.