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 November 14, 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 MDCO MEDICINES CO THE 36.46 2,368,915 2,917 2.61 0.21 +4.61 +12.6%
2 CHKR CHESAPEAKE GRANTITE WASH TRUST 2.20 201,242 15 2.35 0.10 +0.25 +11.4%
3 SPPI SPECTRUM PHARMACEUTICALS 4.79 1,223,717 90 2.35 0.29 -0.94 -19.6%
4 CCXI CHEMOCENTRYX INC. COMMON STOC 7.68 341,498 20 2.30 -0.37 +1.05 +13.7%
5 ITEK INOTEK PHARMACEUTICALS CORP 7.00 463,293 186 2.25 -0.05 -1.15 -16.4%
6 ECR ECLIPSE RESOURCES CORP 2.57 1,096,682 175 2.21 0.00 +0.75 +29.2%
7 OPHT OPHTHOTECH CORPORATION COMMON 35.87 838,672 2,764 2.11 -0.54 -5.96 -16.6%
8 AAC AUSTRALIA ACQUISITION 9.28 635,816 25 1.92 0.41 +1.34 +14.4%
9 CRBP CORBUS PHARMACEUTICALS HOLDING 8.85 12,687,297 12,038 1.87 3.00 -2.10 -23.7%
10 PETX ARATANA THERAPEUTICS INC. COM 7.94 403,032 21 1.82 0.01 -1.30 -16.3%
11 ARWR ARROWHEAD RESEARCH CORP 4.42 1,875,853 912 1.69 0.24 -3.10 -70.1%
12 CLCD COLUCID PHARMACEUTICALS INC. O 37.75 259,966 15 1.64 2.55 -6.35 -16.8%
13 RIC RICHMONT MINES INC 6.60 483,246 124 1.63 0.15 +0.70 +10.6%
14 BLDP BALLARD POWER SYSTEMS 2.00 387,467 63 1.61 0.01 -0.17 -8.5%
15 AXON AXOVANT SCIENCES LTD 13.38 216,186 453 1.59 0.13 +1.18 +8.8%
16 TRIL TRILLIUM THERAPEUTICS INC. COM 7.60 329,429 71 1.58 -0.40 +1.93 +25.3%
17 TRNC TRNC 12.51 314,293 105 1.58 0.16 +0.98 +7.8%
18 ENOC ENERNOC INC 6.05 202,649 48 1.57 -0.10 -0.45 -7.4%
19 OSIR OSIRIS THERAPEUTICS INC 6.66 485,553 780 1.55 -0.23 -1.37 -20.6%
20 RIGL RIGEL PHARMACEUTICALS 3.08 939,566 56 1.55 -0.12 -0.66 -21.4%
21 CXRX CONCORDIA HEALTHCARE 3.50 6,183,954 3,518 1.55 0.67 -1.18 -33.7%
22 LIVE LIVEDEAL INC 2.19 258,499 69 1.54 0.05 +0.81 +37.0%
23 ANW AEGEAN MARINE PETRO NET 8.55 230,821 1 1.53 0.05 +3.52 +41.2%
24 AKG ASANKO GOLD INC 3.24 725,181 163 1.53 0.09 +0.47 +14.7%
25 DXPE DXP ENTERPRISES INC 25.15 221,085 482 1.51 -0.16 +11.20 +44.5%
26 TXMD THERAPEUTICSMD INC. COMMON ST 6.69 1,811,679 1,203 1.51 0.15 -1.28 -19.1%
27 DVAX DYNAVAX TECHNOLOGIES CP 4.10 28,985,523 26,545 1.49 -7.50 +1.30 +31.7%
28 OMED ONCOMED PHARMACEUTICALS INC. 10.05 245,695 949 1.48 -0.14 -1.89 -18.8%
29 PDLI PDL BIOPHARMA INC 3.67 1,682,855 422 1.48 0.09 -1.65 -45.0%
30 XENT INTERSECT ENT INC. COMMON STOL 12.40 421,010 2 1.44 -0.25 -3.20 -25.8%
31 RUN SUNRUN INC. COMMON STOCK 4.98 1,866,732 62 1.44 -0.12 +0.62 +12.4%
32 WBAI 500.COM LTD 13.47 327,096 184 1.43 0.38 +1.27 +9.4%
33 RT RUBY TUESDAY INC (GA) 3.13 636,828 30 1.43 0.08 -0.16 -5.1%
34 SDRL SEADRILL LIMITED 2.17 6,058,897 9,413 1.43 -0.04 +1.16 +53.5%
35 VHC VIRNETX HOLDING CORP 3.25 288,779 800 1.42 -0.05 +0.25 +7.7%
36 CEMP CEMPRA INC. COMMON STOCK 6.50 1,552,073 1,518 1.41 -0.15 +1.70 +26.2%
37 STRP STRATA CAPITAL CORP 26.33 219,446 130 1.40 -0.67 -3.73 -14.2%
38 WAC WALTER INVESTMENT MGMNT 5.25 307,549 551 1.40 0.00 +1.30 +24.8%
39 NNN NATIONAL RETAIL PPT INC 41.64 2,090,127 35 1.39 0.61 +1.52 +3.7%
40 AVXL ANAVEX LIFE SCIENCES CP 3.21 441,813 150 1.39 -0.06 +1.07 +33.3%
41 TICC TICC CAPITAL CORP 5.92 258,143 1 1.37 -0.01 +1.08 +18.2%
42 GERN GERON CORPORATION 2.26 1,653,441 1,282 1.37 0.06 -0.31 -13.7%
43 PN PATRIOT NATIONAL INC 6.16 834,383 401 1.35 -0.68 +0.84 +13.6%
44 PBYI Puma Biotechnology, Inc. 40.10 6,918,956 7,003 1.35 -10.30 +7.35 +18.3%
45 LABD DIREXION DAILY S&P BIOTECH BEA 13.40 5,660,596 616 1.35 -1.22 +4.97 +37.1%
46 TPC TUTOR PERINI CORP 29.20 1,976,312 3,267 1.35 2.95 -4.00 -13.7%
47 BTG B2GOLD CORP. 2.39 5,197,697 263 1.30 0.03 +0.19 +7.9%
48 ANF ABERCROMBIE & FITCH CO 16.69 4,657,554 12,899 1.30 0.41 -2.54 -15.2%
49 PTCT PTC THERAPEUTICS INC. COMMON 12.05 6,803,523 5,240 1.27 0.75 +1.42 +11.8%
50 SSYS STRATASYS INC 20.50 1,956,768 2,513 1.25 -0.48 -3.57 -17.4%
51 MTU MITSUBISHI UFJ FINANCIAL 5.95 2,245,580 141 1.24 0.20 +0.42 +7.1%
52 GNMK GENMARK DIAGNOSTICS 12.60 236,122 20 1.24 0.02 -1.71 -13.6%
53 ALRM ALARM.COM HOLDINGS INC. COMMOJ 32.37 673,128 4,472 1.23 1.65 -4.87 -15.0%
54 RVNC REVANCE THERAPEUTICS INC. COM 18.55 242,411 22 1.22 0.10 -1.90 -10.2%
55 YRD YIRENDA LTD 30.55 457,547 246 1.22 1.12 -4.66 -15.3%
56 WG WILLBROS GROUP INC 2.21 320,055 301 1.22 0.12 +0.70 +31.7%
57 ADRO ADURO BIOTECH INC. COMMON STOJ 15.18 729,561 213 1.22 -0.07 -4.72 -31.1%
58 BRZU DIREXION DAILY BRAZIL BULL 3X 28.66 579,262 141 1.21 -0.44 +5.58 +19.5%
59 PODD INSULET CORP 34.69 855,800 805 1.21 -0.83 +3.35 +9.7%
60 HDP HORTONWORKS INC. COMMON STOCKS 9.35 1,232,867 196 1.21 0.15 -1.14 -12.2%
61 OVAS OVASCIENCE INC. COMMON STOCK 3.68 713,492 103 1.21 0.02 -0.56 -15.1%
62 MRC MRC GLOBAL INC 17.78 1,302,598 14 1.20 -0.14 +3.63 +20.4%
63 VNCE VINCE HOLDING CORP 4.10 2,618,542 2,141 1.18 -0.95 +0.40 +9.8%
64 MACK MERRIMACK PHARMACEUTICALS INC 6.63 3,244,573 1,879 1.18 0.37 -1.58 -23.8%
65 LLNW LIMELIGHT NETWORKS INC 2.33 458,735 2,085 1.18 -0.02 -0.27 -11.6%
66 REI RING ENERGY INC. 11.28 240,121 20 1.16 -0.38 +2.26 +20.0%
67 DSX DIANA SHIPPING INC 3.57 1,319,919 5,213 1.16 0.08 +1.40 +39.2%
68 SSI STAGE STORES INC 5.57 410,678 36 1.16 0.10 -1.32 -23.7%
69 EDZ DIREXION EMG MKT BEAR 3X 28.35 2,872,984 178 1.16 0.59 -3.22 -11.4%
70 ACTG ACACIA RES-ACACIA TECH 5.75 416,883 17 1.16 -0.20 +1.75 +30.4%
71 RUSS DXN DLY RSSA BEAR 3X 10.76 647,385 602 1.16 0.19 -3.15 -29.3%
72 OCUL OCULAR THERAPEUTIX INC. COMMOP 7.49 2,434,422 2,911 1.16 0.62 +4.42 +59.0%
73 LABU DIREXION DAILY S&P BIOTECH BUL 49.27 3,740,190 3,882 1.16 3.90 -15.07 -30.6%
74 AXDX ACCELERATE DIAGNOSTICS INC. C 26.25 299,367 476 1.15 0.65 -3.75 -14.3%
75 CHRS CHARMING SHOPPES INC 28.05 772,464 88 1.15 0.40 -1.71 -6.1%
76 MBLY MOBILEYE N.V. 39.77 7,621,999 62,614 1.15 0.81 -4.37 -11.0%
77 RPXC RPX CORPORATION COMMON STOCK 10.56 337,333 27 1.14 -0.16 +0.39 +3.7%
78 ESND ESSENDANT INC. COMMON STOCK 18.92 324,156 6 1.14 0.88 +1.33 +7.0%
79 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.92 5,290,722 200 1.13 0.30 -0.87 -29.8%
80 ZOES ZOE'S KITCHEN INC 23.94 1,793,782 5,324 1.13 0.18 -3.16 -13.2%
81 PRTY PARTY CITY HOLDCO INC 16.35 736,270 139 1.13 0.90 +1.35 +8.3%
82 GSM GLOBE SPECIALTY METALS 11.71 1,345,963 25 1.12 0.19 -1.37 -11.7%
83 VCEL AASTROM BIOSCIENCES INC. COMMO 2.20 512,307 106 1.11 -0.05 +0.45 +20.5%
84 PMC PHARMERICA CORP 24.35 251,663 11 1.11 0.20 -1.70 -7.0%
85 PCTY PAYLOCITY HOLDING CORPORATION 33.47 721,974 30 1.11 -0.03 +2.81 +8.4%
86 ZYNE ZYNERBA PHARMACEUTICALS INC. C 14.23 270,788 948 1.11 0.68 +2.68 +18.8%
87 BLCM BELLICUM PHARMACEUTICALS INC.H 22.69 663,256 366 1.10 0.55 -6.01 -26.5%
88 MDCA MDC PARTNERS INC A 5.05 1,816,553 212 1.10 0.40 +1.80 +35.6%
89 TMF DIREXION DLY 30Y TRSY BL 18.97 947,221 3,345 1.10 -0.35 -1.66 -8.8%
90 GOL GOL INTELLIGENT AIRLINES 16.25 254,092 15 1.09 -0.27 -2.85 -17.5%
91 NVCR NOVOCURE LIMITED ORDINARY SHAR 9.00 288,507 41 1.09 0.05 -2.00 -22.2%
92 LADR LADDER CAPITAL CORP 13.85 311,419 30 1.09 0.11 +1.68 +12.1%
93 GBT GLOBAL BLOOD THERAPEUTICS INC. 20.70 489,577 382 1.09 1.15 -5.40 -26.1%
94 RDUS RADIUS HEALTH INC. COMMON SHA 54.27 1,090,921 1,751 1.08 1.43 -5.76 -10.6%
95 IVC INVACARE CORP 11.90 492,234 25 1.08 0.10 -0.80 -6.7%
96 NTNX NUTANIX INC. CLASS A COMMON ST 28.20 1,084,162 538 1.07 -0.04 +6.76 +24.0%
97 ARIA ARIAD PHARMACEUTICALS 13.27 10,513,734 6,478 1.07 0.84 +1.15 +8.7%
98 ADPT ADAPTEC INC 10.57 1,931,163 984 1.06 0.86 -2.57 -24.3%
99 INSG INSG 2.60 587,225 350 1.06 0.09 -0.38 -14.6%
100 DNR DENBURY RESOURCES INC 2.92 11,245,434 619 1.05 0.06 +1.21 +41.4%

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.