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 January 27, 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 TENX TENAX THERAPEUTICS INC 2.16 1,800,315 2,628 4.82 0.35 -1.75 -80.8%
2 LJPC LA JOLLA PHARMACEUTICAL 20.09 224,543 144 2.07 0.59 -1.75 -8.7%
3 BCRX BIOCRYST PHARMACEUTICALS 6.45 603,354 1,387 2.02 0.00 -1.11 -17.2%
4 TRVN TREVENA INC. COMMON STOCK 6.59 241,726 374 1.64 0.03 +1.41 +21.4%
5 PER PEROT SYSTEMS CORP 3.45 1,119,646 45 1.63 -0.50 -0.25 -7.2%
6 BCEI BONANZA CREEK ENERGY INC 2.51 1,038,902 439 1.58 -0.16 -0.59 -23.5%
7 IMMU IMMUNOMEDICS INC 4.65 1,512,501 1,929 1.54 0.07 +1.24 +26.7%
8 JDST DIREXION DAILY JUNIOR GOLD MIN 19.73 10,722,214 865 1.52 -1.16 -7.98 -40.4%
9 MFIN MEDICAL FINANCE INC. COMMON S 2.72 266,207 657 1.51 0.04 -1.12 -41.3%
10 PTCT PTC THERAPEUTICS INC. COMMON 12.82 1,268,996 4,292 1.45 -0.98 +1.59 +12.4%
11 JNUG DIREXION DAILY JUNIOR GOLD MIN 8.36 45,159,113 31,755 1.43 0.44 +4.67 +55.9%
12 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.18 397,636 94 1.35 0.11 +0.30 +13.8%
13 PBYI Puma Biotechnology, Inc. 32.15 388,520 514 1.34 0.15 +8.35 +26.0%
14 NAK NORTHERN DYNASTY MINERAL 3.00 6,106,407 3,260 1.31 0.05 -1.08 -36.0%
15 EPZM EPIZYME INC 10.15 350,688 10 1.27 0.30 +2.65 +26.1%
16 ACOR ACORDA THERAPEUTICS INC 20.20 753,155 502 1.22 -0.75 +5.95 +29.5%
17 SSI STAGE STORES INC 2.75 1,203,490 109 1.21 -0.14 -0.47 -17.1%
18 TDW TIDEWATER INC 2.46 2,868,535 2,645 1.21 0.06 -1.21 -49.2%
19 AVGR AVINGER INC 2.75 1,223,808 123 1.19 -0.35 -0.45 -16.4%
20 VCEL AASTROM BIOSCIENCES INC. COMMO 2.60 306,941 22 1.19 -0.05 +0.45 +17.3%
21 ITCI INTRA-CELLULAR THERAPIES INC. 13.57 202,875 64 1.15 -0.07 +1.09 +8.0%
22 FRED FRED'S INC 14.11 4,069,707 9,834 1.13 -0.34 +3.63 +25.7%
23 NUGT DIREXION DAILY GOLD MINERS B 10.20 42,264,954 60,856 1.13 0.43 +3.50 +34.3%
24 BIOA BIOAMBER INC 3.94 643,768 50 1.12 -0.18 -0.67 -17.0%
25 CRBP CORBUS PHARMACEUTICALS HOLDING 6.75 710,675 874 1.12 -0.40 +2.45 +36.3%
26 EXK ENDEAVOUR SILVER CORP 4.11 1,462,612 329 1.11 0.19 +0.79 +19.2%
27 CEMP CEMPRA INC. COMMON STOCK 3.15 946,924 490 1.07 0.00 +0.25 +7.9%
28 STML STEMLINE THERAPEUTICS INC 10.20 431,116 82 1.07 -0.20 -4.70 -46.1%
29 BOOT LACROSSE FOOTWEAR INC 10.58 572,894 13 1.05 -0.48 -1.77 -16.7%
30 WG WILLBROS GROUP INC 3.27 206,170 45 1.05 -0.08 -0.37 -11.3%
31 RAD RITE AID CORP 6.93 85,733,418 257,640 1.04 0.15 -1.73 -25.0%
32 ADPT ADAPTEC INC 7.79 501,105 98 1.04 -0.06 -1.74 -22.3%
33 AXDX ACCELERATE DIAGNOSTICS INC. C 20.55 310,035 562 1.03 0.85 +3.95 +19.2%
34 SDRL SEADRILL LIMITED 2.86 6,386,124 15,640 1.02 -0.08 -1.28 -44.8%
35 SGYP SYNERGY PHARMACEUTICALS 6.27 10,131,007 9,398 1.01 0.44 +0.88 +14.0%
36 WTI W&T OFFSHORE INC 3.05 1,470,278 1,930 1.01 -0.08 -0.42 -13.8%
37 INFI INFINITY PHARMACEUTICALS 2.10 845,313 9 1.00 0.00 +0.64 +30.5%
38 TROV TROVAGENE INC. COMMON STOCK 2.00 251,700 12 1.00 -0.03 +0.25 +12.5%
39 ARLZ ARALEZ PHARMACEUTICALS INC. CO 4.29 212,567 264 0.99 0.05 +0.36 +8.4%
40 MDCO MEDICINES CO THE 34.92 979,693 193 0.98 -0.07 +19.00 +54.4%
41 OCUL OCULAR THERAPEUTIX INC. COMMOP 6.87 834,260 182 0.96 0.08 +3.62 +52.7%
42 YRD YIRENDA LTD 21.23 522,141 677 0.94 -0.05 +3.61 +17.0%
43 CHKR CHESAPEAKE GRANTITE WASH TRUST 3.15 278,288 8 0.94 -0.15 -0.35 -11.1%
44 AKAO ACHAOGEN INC. COMMON STOCK 15.74 1,238,109 1,419 0.94 -1.12 +7.00 +44.5%
45 IPI INTREPID POTASH INC 2.15 908,624 607 0.93 -0.01 -0.40 -18.6%
46 FGEN FIBROGEN INC COMMON STOCK S 23.30 400,091 155 0.93 0.10 -2.25 -9.7%
47 DSX DIANA SHIPPING INC 4.06 785,050 594 0.93 -0.06 -0.36 -8.9%
48 CNAT CONATUS PHARMACEUTICALS INC 4.24 362,430 168 0.93 0.03 +1.09 +25.7%
49 HOS HORNBECK OFFSHORE SRVCS 7.51 1,505,673 9 0.92 -0.19 -2.95 -39.3%
50 LABD DIREXION DAILY S&P BIOTECH BEA 14.80 2,143,816 25 0.91 -0.54 -3.98 -26.9%
51 I INTELSAT S.A. 3.35 263,040 34 0.91 0.10 +0.84 +25.1%
52 CLD CLOUD PEAK ENERGY 5.84 1,140,570 775 0.90 0.03 -0.62 -10.6%
53 CLDX CELLDEX THERAPEUTICS INC 3.38 978,234 535 0.89 0.02 +0.22 +6.5%
54 GV GOLDFIELD CORP THE 6.15 940,158 180 0.89 -0.30 +1.10 +17.9%
55 EGLT EGALET CORPORATION COMMON STOC 4.99 694,384 156 0.88 -0.18 -0.61 -12.2%
56 MACK MERRIMACK PHARMACEUTICALS INC 3.07 1,407,618 311 0.88 0.05 +0.29 +9.4%
57 CPLP CAPITAL PRODUCTS PTNR LP 3.69 787,358 780 0.88 0.01 -0.37 -10.0%
58 DVAX DYNAVAX TECHNOLOGIES CP 3.90 935,169 86 0.88 0.10 +0.30 +7.7%
59 LXU LSB INDUSTRIES INC 8.53 208,462 91 0.87 -0.15 +1.83 +21.5%
60 PACB PACIFIC BIOSCIENCES 4.91 1,149,535 34 0.87 0.13 +0.83 +16.9%
61 SALT SCORPIO BULKERS INC 7.15 685,157 244 0.87 0.00 +0.93 +13.0%
62 ECR ECLIPSE RESOURCES CORP 2.35 719,213 600 0.86 -0.07 +0.39 +16.6%
63 CGI CELADON GROUP 8.05 265,630 223 0.85 -0.05 +1.45 +18.0%
64 CVEO CIVEO CORP 3.30 2,896,145 212 0.85 0.01 -0.41 -12.3%
65 RTRX DESERT GATEWAY INC. COMMON ST 19.10 311,642 1,407 0.85 0.19 +2.65 +13.9%
66 CRUS CIRRUS LOGIC INC 60.69 671,977 7,357 0.85 0.35 -7.88 -13.0%
67 AMD ADVANCED MICRO DEVICES 10.67 32,392,524 51,932 0.84 0.15 +3.60 +33.7%
68 IMGN IMMUNOGEN INC 2.44 910,458 32 0.84 0.02 -0.24 -9.8%
69 WAC WALTER INVESTMENT MGMNT 3.75 229,735 31 0.84 -0.20 -0.70 -18.7%
70 GNC GNC HOLDINGS INC 8.83 1,687,967 2,386 0.84 -0.06 -1.88 -21.3%
71 NVCR NOVOCURE LIMITED ORDINARY SHAR 6.25 272,393 13 0.83 0.00 +1.55 +24.8%
72 PETX ARATANA THERAPEUTICS INC. COM 7.88 211,091 9 0.83 0.06 -1.84 -23.4%
73 SBLK STAR BULK CARRIERS CORP 8.99 507,007 14 0.83 -0.05 -1.19 -13.2%
74 DECK DECKERS OUTDOOR CORP 58.70 681,550 834 0.82 -1.89 -14.70 -25.0%
75 CLVS CLOVIS ONCOLOGY INC. COMMON S 62.50 2,827,437 2,811 0.82 0.81 +4.66 +7.5%
76 CARA CARA THERAPEUTICS INC. COMMON 13.88 1,634,043 433 0.82 0.14 +3.32 +23.9%
77 IPCI INTELLIPHARMACEUTICS 2.82 469,066 182 0.81 0.16 -0.50 -17.7%
78 SGMO SANGAMO BIOSCIENCES INC 3.55 314,574 79 0.81 0.05 +0.80 +22.5%
79 FEYE FIREEYE INC. COMMON STOCK 12.60 4,834,323 6,560 0.81 -0.22 -2.00 -15.9%
80 INSY INSYS THERAPEUTICS INC. COMMO 9.99 705,885 787 0.80 -0.15 +1.24 +12.4%
81 DATA DATATRAK INTERNATIONAL INC. C 48.14 769,398 1,099 0.80 -0.07 +9.16 +19.0%
82 GLUU GLU MOBILE INC 2.28 3,109,754 54 0.80 -0.02 +0.30 +13.2%
83 STRP STRATA CAPITAL CORP 35.56 257,587 1,857 0.79 -1.58 -3.66 -10.3%
84 AREX APPROACH RESOURCES INC 3.28 938,272 587 0.79 0.12 -0.29 -8.8%
85 EPE ENTERPRISE GP HOLDINGS 5.36 5,475,576 1,530 0.78 -0.42 -0.65 -12.0%
86 LBIO LION BIOTECHNOLOGIES INC. COM 7.00 200,063 2 0.78 -0.15 +0.50 +7.1%
87 MTL MECHEL OAO 6.18 258,404 65 0.78 0.09 -0.72 -11.7%
88 FOSL FOSSIL INC 25.33 1,440,533 1,870 0.78 0.16 -7.23 -28.5%
89 KITE KITE PHARMA INC. COMMON STOCKP 48.44 624,321 764 0.78 -0.32 +7.33 +15.1%
90 X UNITED STATES STEEL CORP 33.77 13,827,860 47,032 0.78 0.23 +6.68 +19.8%
91 ARRY ARRAY BIOPHARMA INC 11.19 1,981,439 731 0.77 0.14 +2.21 +19.7%
92 KERX KERYX BIOPHARMACEUTICALS 4.80 887,466 707 0.77 0.07 +0.85 +17.7%
93 LABU DIREXION DAILY S&P BIOTECH BUL 37.66 1,457,033 665 0.77 1.22 +12.24 +32.5%
94 HDP HORTONWORKS INC. COMMON STOCKS 8.90 298,694 111 0.77 0.07 +2.69 +30.2%
95 AVID AVID TECHNOLOGY INC 5.03 552,014 46 0.77 0.16 +0.93 +18.5%
96 LGCY LEGACY RESERVES LP 2.57 408,443 29 0.76 -0.13 -0.50 -19.5%
97 LXRX LEXICON PHARMACEUTICALS 13.90 403,989 134 0.76 0.01 +2.15 +15.5%
98 RCII RENT A CENTER INC 8.01 2,407,751 1,936 0.76 -0.18 +1.16 +14.5%
99 LCI LANNETT INC 19.60 659,401 134 0.76 0.45 +3.90 +19.9%
100 MEP MIDCOAST ENERGY PARTNERS L.P. 8.35 1,920,851 654 0.76 -0.40 -0.40 -4.8%

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.