Annovis Bio, Inc. (ANVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANVS240719C00002500 | 2024-05-13 10:48AM EDT | 2.50 | 4.60 | 5.80 | 7.00 | 0.00 | - | 3 | 0 | 329.69% |
| ANVS240719C00005000 | 2024-05-15 9:44AM EDT | 5.00 | 5.10 | 4.10 | 4.80 | +1.30 | +34.21% | 12 | 278 | 164.65% |
| ANVS240719C00007500 | 2024-05-15 9:39AM EDT | 7.50 | 3.20 | 3.00 | 3.60 | +0.20 | +6.67% | 4 | 720 | 185.74% |
| ANVS240719C00010000 | 2024-05-15 1:11PM EDT | 10.00 | 2.20 | 1.75 | 3.00 | +0.10 | +4.76% | 62 | 5,792 | 183.79% |
| ANVS240719C00012500 | 2024-05-14 12:50PM EDT | 12.50 | 1.50 | 1.30 | 2.75 | 0.00 | - | 2 | 687 | 201.66% |
| ANVS240719C00015000 | 2024-05-15 11:21AM EDT | 15.00 | 1.55 | 1.35 | 2.25 | +0.14 | +9.93% | 1 | 1,260 | 216.11% |
| ANVS240719C00017500 | 2024-05-15 9:34AM EDT | 17.50 | 1.45 | 1.10 | 2.50 | +0.45 | +45.00% | 1 | 231 | 238.67% |
| ANVS240719C00020000 | 2024-05-15 10:10AM EDT | 20.00 | 1.40 | 0.65 | 1.50 | +0.31 | +28.44% | 3 | 628 | 206.45% |
| ANVS240719C00022500 | 2024-05-14 2:28PM EDT | 22.50 | 0.95 | 0.05 | 1.35 | 0.00 | - | 5 | 286 | 191.41% |
| ANVS240719C00025000 | 2024-05-15 10:10AM EDT | 25.00 | 1.10 | 0.50 | 1.95 | +0.40 | +57.14% | 2 | 4,694 | 245.41% |
| ANVS240719C00027500 | 2024-05-08 2:21PM EDT | 27.50 | 0.30 | 0.05 | 1.90 | 0.00 | - | 2 | 106 | 237.60% |
| ANVS240719C00030000 | 2024-05-09 2:19PM EDT | 30.00 | 0.51 | 0.20 | 1.80 | 0.00 | - | 125 | 209 | 249.51% |
| ANVS240719C00032500 | 2024-05-02 11:39AM EDT | 32.50 | 0.42 | 0.40 | 1.45 | 0.00 | - | 1 | 7 | 252.34% |
| ANVS240719C00035000 | 2024-05-14 12:05PM EDT | 35.00 | 0.60 | 0.40 | 1.60 | 0.00 | - | 10 | 255 | 266.60% |
| ANVS240719C00037500 | 2024-05-03 1:52PM EDT | 37.50 | 0.25 | 0.40 | 1.55 | 0.00 | - | 173 | 377 | 271.88% |
| ANVS240719C00040000 | 2024-05-15 12:25PM EDT | 40.00 | 0.75 | 0.55 | 0.70 | +0.20 | +36.36% | 9 | 5,891 | 247.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANVS240719P00002500 | 2024-05-15 1:40PM EDT | 2.50 | 0.55 | 0.45 | 0.55 | +0.04 | +7.84% | 4,110 | 3,682 | 314.06% |
| ANVS240719P00005000 | 2024-05-15 1:40PM EDT | 5.00 | 1.70 | 1.65 | 1.75 | -0.05 | -2.86% | 358 | 3,689 | 307.62% |
| ANVS240719P00007500 | 2024-05-15 2:22PM EDT | 7.50 | 3.22 | 3.10 | 3.50 | -0.28 | -8.00% | 15 | 2,984 | 306.25% |
| ANVS240719P00010000 | 2024-05-15 11:28AM EDT | 10.00 | 5.10 | 4.60 | 5.50 | -0.55 | -9.73% | 2 | 3,065 | 299.41% |
| ANVS240719P00012500 | 2024-05-13 1:38PM EDT | 12.50 | 8.20 | 7.00 | 7.40 | 0.00 | - | 1 | 145 | 311.43% |
| ANVS240719P00015000 | 2024-05-09 12:59PM EDT | 15.00 | 11.30 | 9.20 | 9.60 | 0.00 | - | 6 | 64 | 318.65% |
| ANVS240719P00017500 | 2024-05-08 3:43PM EDT | 17.50 | 13.60 | 11.20 | 12.00 | 0.00 | - | 3 | 15 | 320.61% |
| ANVS240719P00020000 | 2024-05-09 12:59PM EDT | 20.00 | 16.10 | 13.80 | 14.30 | 0.00 | - | 145 | 144 | 335.64% |
| ANVS240719P00025000 | 2024-05-09 11:14AM EDT | 25.00 | 21.00 | 17.90 | 19.00 | 0.00 | - | 5 | 469 | 324.80% |
| ANVS240719P00037500 | 2023-12-28 3:29PM EDT | 37.50 | 23.00 | 29.00 | 32.00 | 0.00 | - | - | 10 | 342.38% |
| ANVS240719P00040000 | 2024-04-26 3:05PM EDT | 40.00 | 30.47 | 32.20 | 33.50 | 0.00 | - | 6 | 6 | 339.16% |
© 2024 Yahoo. All rights reserved.