Annovis Bio, Inc. (ANVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANVS240517C00002500 | 2024-04-30 1:31PM EDT | 2.50 | 3.40 | 3.00 | 4.00 | 0.00 | - | 15 | 16 | 489.06% |
| ANVS240517C00005000 | 2024-05-01 1:03PM EDT | 5.00 | 1.45 | 1.30 | 1.90 | +0.25 | +20.83% | 11 | 209 | 205.47% |
| ANVS240517C00007500 | 2024-05-01 3:48PM EDT | 7.50 | 0.35 | 0.35 | 0.50 | +0.05 | +16.67% | 224 | 841 | 171.09% |
| ANVS240517C00010000 | 2024-05-01 3:49PM EDT | 10.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 225 | 1,668 | 195.31% |
| ANVS240517C00012500 | 2024-05-01 3:47PM EDT | 12.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 45 | 1,697 | 230.47% |
| ANVS240517C00015000 | 2024-05-01 11:54AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 99 | 6,149 | 243.75% |
| ANVS240517C00017500 | 2024-05-01 11:47AM EDT | 17.50 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 88 | 1,874 | 273.44% |
| ANVS240517C00020000 | 2024-05-01 1:21PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 3 | 696 | 314.84% |
| ANVS240517C00022500 | 2024-05-01 10:43AM EDT | 22.50 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 30 | 2,889 | 320.31% |
| ANVS240517C00025000 | 2024-04-30 11:01AM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 416.41% |
| ANVS240517C00030000 | 2024-04-30 1:13PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANVS240517P00002500 | 2024-05-01 3:57PM EDT | 2.50 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 172 | 10,659 | 293.75% |
| ANVS240517P00005000 | 2024-05-01 3:17PM EDT | 5.00 | 0.55 | 0.50 | 0.55 | -0.35 | -38.89% | 753 | 7,768 | 214.06% |
| ANVS240517P00007500 | 2024-05-01 2:47PM EDT | 7.50 | 2.07 | 2.00 | 2.25 | -0.58 | -21.89% | 568 | 7,579 | 234.38% |
| ANVS240517P00010000 | 2024-05-01 3:58PM EDT | 10.00 | 4.43 | 4.20 | 4.90 | -0.57 | -11.40% | 617 | 2,335 | 315.23% |
| ANVS240517P00012500 | 2024-05-01 2:51PM EDT | 12.50 | 6.75 | 6.50 | 7.30 | -0.75 | -10.00% | 15 | 2,764 | 344.14% |
| ANVS240517P00015000 | 2024-05-01 2:58PM EDT | 15.00 | 9.37 | 9.00 | 9.70 | -0.13 | -1.37% | 21 | 476 | 377.73% |
| ANVS240517P00017500 | 2024-05-01 9:35AM EDT | 17.50 | 12.31 | 11.20 | 12.10 | +0.31 | +2.58% | 2 | 43 | 355.47% |
| ANVS240517P00020000 | 2024-04-29 11:07AM EDT | 20.00 | 10.95 | 13.50 | 14.70 | 0.00 | - | 2 | 4 | 365.63% |
| ANVS240517P00022500 | 2024-04-23 2:04PM EDT | 22.50 | 13.90 | 16.10 | 17.10 | 0.00 | - | 2 | 94 | 389.84% |
© 2024 Yahoo. All rights reserved.