Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 10, 2021. You can get started for free to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Price Change High/Low
Change % Change
1 KZR KEZAR LIFE SCIENCES INC. COMMO 7.44 294,644 442 3.52 -0.32 +8.20 +110.2%
2 PROG PROG 3.52 43,145,404 115,750 2.99 0.11 +2.68 +76.1%
3 EYPT EYEPOINT PHARMACEUTICALS INC. 13.77 244,566 475 2.97 -2.06 +7.73 +56.1%
4 BLU BLUE CHIP VALUE FUND 7.13 788,405 5,454 2.63 -0.12 -1.72 -24.1%
5 PHUN PETROHUNTER ENERGY CORP 3.90 18,542,474 13,844 2.49 -0.18 -1.12 -28.7%
6 BYSI BYSI 14.69 376,565 1,512 2.49 -0.72 -11.05 -75.2%
7 PHAS PHASEBIO PHARMACEUTICALS INC. 3.45 741,520 726 2.42 0.06 -1.60 -46.4%
8 MFH JMU LTD ADS 3.08 202,946 79 2.36 -0.28 +0.70 +22.7%
9 RETA REATA PHARMACEUTICALS INC. CLA 105.41 268,684 9,219 2.33 -5.55 -24.86 -23.6%
10 EYEN EYENOVIA INC. COMMON STOCK 3.92 351,167 809 2.26 -0.10 -0.53 -13.5%
11 KRYS KRYSTAL BIOTECH INC. COMMON ST 46.86 215,297 1,448 2.19 -0.64 +56.13 +119.8%
12 GROM GROM SOCIAL ENTERPRISES INC. C 3.31 509,394 126 2.19 -0.30 -1.36 -41.2%
13 ALZN ALZAMEND NEURO INC. COMMON STO 2.15 8,793,705 5,766 2.15 -0.49 +0.31 +14.4%
14 ICPT INTERCEPT PHARMACEUTICALS INC 18.75 945,850 491 2.12 -0.63 -3.09 -16.5%
15 OWLT OWLET INC 4.30 1,518,027 9,630 2.09 0.49 +0.72 +16.9%
16 OPFI OPPFI INC 7.23 874,862 1,850 2.06 -0.08 -2.78 -38.5%
17 NEGG NEWEGG COMMERCE INC 15.36 3,348,642 11,108 2.06 -1.03 +6.84 +44.5%
18 RCAT RED CAT HOLDINGS INC. COMMON S 2.60 3,457,104 6,229 2.06 0.02 -0.66 -25.2%
19 NXTD NXT-ID 3.85 1,581,270 3,759 1.96 -0.37 -1.33 -34.5%
20 BGFV BIG 5 SPORTING GOODS 38.58 6,744,025 47,696 1.95 -0.29 -16.70 -43.3%
21 GREE GREENIDGE GENERATION HOLDINGS 25.60 2,095,769 8,165 1.95 -1.37 -9.94 -38.8%
22 WISH NATIONAL PATENT DEVELOPMENT CO 5.10 40,965,882 309,584 1.93 -0.39 -1.86 -36.5%
23 CRTD CREATD INC. 3.12 812,194 641 1.92 -0.15 -0.91 -29.2%
24 BKKT BAKKT HOLDINGS INC 25.45 5,950,689 102,571 1.87 -0.77 -12.16 -47.8%
25 IZEA IZEA HOLDINGS INC. COMMON 2.03 1,284,351 2,274 1.85 -0.02 -0.55 -27.1%
26 ROOT ROOT INC. CLASS A COMMON STOCK 4.67 5,905,435 27,746 1.85 -0.28 +1.81 +38.9%
27 AGC ADVENT/CLAYMORE GL CONVERTIB 15.16 7,817,369 39,852 1.83 -0.44 -4.15 -27.4%
28 CSPR CASPER SLEEP INC 3.38 3,989,911 3,005 1.80 -0.35 +3.41 +100.9%
29 CRTX CORNERSTONE THERAPEUTICS 15.74 1,412,391 13,401 1.79 -0.23 -4.20 -26.7%
30 CBAT CORTRONIX BIOMEDICAL ADVANCEME 2.34 3,483,778 4,988 1.79 -0.14 -0.60 -25.6%
31 BITF BITFARMS LTD. COMMON STOCK 7.90 13,839,741 57,167 1.79 -0.97 +1.29 +16.3%
32 ATIP ATI PHYSICAL THERAPY INC 3.93 29,534,249 45,843 1.79 0.96 +0.64 +16.3%
33 AREC AMERICAN RESOURCES CORPORATION 2.15 1,675,132 710 1.78 -0.22 -0.50 -23.3%
34 SLGG SUPER LEAGUE GAMING INC 3.53 698,824 655 1.78 -0.26 -0.69 -19.4%
35 LIDR AEYE INC. CLASS A COMMON STOCK 6.18 1,454,274 5,482 1.77 -0.30 -1.61 -26.1%
36 BTCY BIOTRICITY INC. COMMON STOCK 4.26 556,171 496 1.77 0.04 -0.57 -13.5%
37 ASTR ASTRALIS LTD COMMON STOCK 9.79 2,839,077 6,243 1.75 -0.40 +3.79 +38.7%
38 CTIC CELL THERAPEUTICS INC 2.61 1,435,895 966 1.74 -0.12 -1.18 -45.2%
39 GLTO GALECTO INC. COMMON STOCK 3.58 334,536 26 1.73 0.08 -1.36 -38.0%
40 BOIL PROSHARES ULTRA DJ UBS NAT GAS 51.80 2,503,080 6,236 1.73 -1.01 -19.80 -38.2%
41 CLNN CLENE INC. COMMON STOCK 5.95 234,667 43 1.72 0.52 -1.31 -22.0%
42 RAIL FREIGHTCAR AMERICA 4.72 755,131 1,704 1.72 -0.08 -1.19 -25.2%
43 ANTE ANTERIOS INC. COMMON STOCK O 2.26 453,999 20 1.72 0.00 -0.27 -11.9%
44 ANY SPHERE 3D CORP COMMON SHARES 6.69 12,612,516 54,578 1.71 -0.58 -2.66 -39.7%
45 KXIN KAIXIN AUTO HOLDINGS CO 2.04 596,732 53 1.71 -0.10 -0.39 -19.1%
46 EBON EBON 2.07 3,971,809 4,096 1.70 -0.26 -0.70 -33.8%
47 CGEN COMPUGEN LTD 6.28 1,023,055 385 1.70 -0.15 -2.03 -32.3%
48 SFT SHIFT TECHNOLOGIES INC 6.65 3,355,979 7,199 1.69 -0.40 -2.44 -36.7%
49 BMRA BIOMERICA INC 4.78 488,019 3,094 1.69 0.47 +0.61 +12.8%
50 ETON ETON PHARMACEUTCIALS INC. COMM 4.86 440,026 789 1.69 -0.29 -1.27 -26.1%
51 SGBX SG BLOCKS INC. COMMON STOCK 2.88 810,367 2,483 1.69 -0.16 -0.95 -33.0%
52 IMCC IMC MORTGAGE CO 2.52 275,988 234 1.68 -0.06 +2.31 +91.7%
53 NRXP NRX PHARMACEUTICALS INC 6.06 944,319 1,115 1.68 -0.32 +4.33 +71.5%
54 GMDA GAMIDA CELL LTD 3.96 261,450 85 1.67 -0.09 -1.65 -41.7%
55 MYPS PLAYSTUDIOS INC. CLASS A COMM 4.36 207,606 1,451 1.67 -0.14 +0.95 +21.9%
56 BCTX BRIACELL THERAPEUTICS CORP. CO 9.46 1,015,063 2,714 1.67 -0.25 +3.01 +31.8%
57 KALA KALA PHARMACEUTICALS INC. COMM 2.07 1,462,794 482 1.67 -0.08 -0.35 -16.9%
58 MRIN MARIN SOFTWARE INC 6.03 1,343,973 1,842 1.66 -0.35 -1.37 -22.7%
59 UBX UNITY BIOTECHNOLOGY INC. COMMO 3.17 15,665,177 5,513 1.66 0.60 -1.35 -42.7%
60 HUT HUT 8 MINING CORP. COMMON SHAR 14.09 14,742,525 102,515 1.66 -1.31 -4.17 -29.6%
61 BTRS BTRS HOLDINGS INC 8.86 705,048 381 1.66 -0.25 -2.09 -23.6%
62 NEXT NEXT INNOVATION CORP. COMMON S 3.68 652,197 73 1.66 -0.23 -0.68 -18.5%
63 UAVS AGEAGLE AERIAL SYSTEMS INC. CO 2.70 2,455,095 990 1.65 -0.16 -0.70 -25.9%
64 IMMP IMMTECH PHARM INC 4.14 1,791,209 958 1.65 0.42 -0.96 -23.2%
65 ATER ATERIAN INC 6.22 6,524,822 20,376 1.65 -0.79 -2.02 -32.5%
66 XAIR BEYOND AIR INC. COMMON STOCK 10.89 446,257 2,141 1.64 -0.01 +5.52 +50.7%
67 KBNT KUBIENT INC 3.06 262,569 230 1.63 -0.30 -0.85 -27.8%
68 ORPH ORPHAZYME A/S AMERICAN DEPOSIT 3.94 647,588 728 1.62 -0.05 -1.06 -26.9%
69 SINO SINO-GLOBAL SHIPPING LTD 3.41 1,004,849 190 1.62 -0.08 +0.81 +23.9%
70 LFMD CONVERSION LABS INC 5.00 359,267 987 1.62 -0.02 -1.30 -26.0%
71 ALPP ALPP 3.27 1,070,847 1,228 1.62 -0.23 -0.97 -29.7%
72 SPIR SPIRE CORP 5.37 974,606 6,563 1.62 0.02 -1.26 -23.5%
73 TMC TMC THE METALS COMPANY INC. CO 3.25 2,926,081 6,360 1.61 0.13 -0.92 -28.3%
74 OPEN OPENTABLE INC 19.52 24,246,600 186,167 1.61 -1.48 -5.35 -27.4%
75 CRVS CORVUS PHARMACEUTICALS INC. CO 4.64 726,504 513 1.61 -0.13 -1.51 -32.5%
76 PRPO PRECIPIO INC. COMMON STOCK 2.20 216,548 64 1.61 -0.06 -0.48 -21.8%
77 KOLD PROSHARES ULTRASHORT DJ UBS NA 8.62 9,710,243 6,305 1.61 0.14 +2.76 +32.0%
78 LOTZ CARLOTZ INC 3.73 3,199,314 11,190 1.61 -0.44 -0.98 -26.3%
79 EQOS DIGINEX LTD 5.18 1,579,294 1,658 1.58 -0.43 -1.49 -28.8%
80 BSQR BSQUARE CORPORATION 2.23 431,419 447 1.56 -0.11 -0.47 -20.9%
81 GMBL VGAMBLING INC. COMMON STOCK I 5.70 500,420 703 1.56 -0.28 -1.31 -23.0%
82 RLAY RLAY 33.74 413,419 12 1.56 -1.36 -5.96 -17.7%
83 ALDX ALDEYRA THERAPEUTICS INC. COM 9.09 456,451 10,200 1.55 -0.16 -2.12 -23.3%
84 AGEN ANTIGENICS INC 4.33 5,299,800 1,794 1.55 -0.12 -1.45 -33.5%
85 BQ BOQII HOLDING LIMITED 2.01 749,078 3,695 1.55 -0.22 -0.70 -34.8%
86 MQ MQ 25.11 5,616,023 24,370 1.55 -1.39 -7.59 -30.2%
87 HYZN HYZON MOTORS INC 6.40 5,638,193 3,871 1.55 0.52 +2.34 +36.6%
88 HYRE HYRECAR INC. COMMON STOCK 6.80 910,608 2,998 1.54 -0.52 -2.16 -31.8%
89 ONCT ONCTERNAL THERAPEUTICS INC 4.15 360,601 289 1.54 -0.23 -1.51 -36.4%
90 RCON RECON TECHNOLOGY LTD 2.13 1,329,769 550 1.54 -0.16 -0.44 -20.7%
91 ALLK ALLAKOS INC. COMMON STOCK 84.16 263,333 217 1.53 -5.12 -8.08 -9.6%
92 OLMA OLEMA PHARMACEUTICALS INC. COM 26.78 334,605 22 1.53 -0.02 -18.53 -69.2%
93 ONTX ONCONOVA THERAPEUTICS INC 3.39 365,750 69 1.53 -0.11 -0.70 -20.6%
94 MOSY MOSYS INC 5.59 441,745 339 1.52 -0.43 -1.97 -35.2%
95 IMGN IMMUNOGEN INC 5.68 2,443,847 2,084 1.52 -0.08 +2.09 +36.8%
96 IONQ IONQ INC 18.23 12,849,117 25,581 1.51 -4.30 +17.67 +96.9%
97 LIZI LIZHI INC. AMERICAN DEPOSITARY 2.76 679,763 194 1.51 -0.03 -0.83 -30.1%
98 FOA FINANCE OF AMERICA COS INC 5.81 398,550 298 1.50 0.23 -1.89 -32.5%
99 ACIU AC IMMUNE SA COMMON STOCK 6.11 2,427,371 2,619 1.50 -1.45 -1.26 -20.6%
100 YMTX YUMANITY THERAPEUTICS INC 5.65 2,712,918 941 1.50 -2.83 -2.02 -35.8%

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.