SAVA - Cassava Sciences, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240119C00002500 | 2023-04-10 3:31PM EDT | 2.50 | 20.50 | 24.35 | 24.90 | 0.00 | - | 1 | 12 | 0.00% |
| SAVA240119C00005000 | 2023-05-12 10:03AM EDT | 5.00 | 20.45 | 17.50 | 18.15 | 0.00 | - | 1 | 29 | 104.30% |
| SAVA240119C00007500 | 2023-05-26 11:21AM EDT | 7.50 | 16.33 | 15.15 | 15.65 | 0.00 | - | 1 | 52 | 85.55% |
| SAVA240119C00010000 | 2023-05-26 2:06PM EDT | 10.00 | 14.10 | 13.00 | 13.70 | 0.00 | - | 2 | 171 | 89.26% |
| SAVA240119C00012500 | 2023-05-30 3:03PM EDT | 12.50 | 11.95 | 11.30 | 11.90 | 0.00 | - | 1 | 49 | 91.70% |
| SAVA240119C00015000 | 2023-05-31 1:50PM EDT | 15.00 | 10.00 | 9.65 | 10.40 | 0.00 | - | 1 | 224 | 91.46% |
| SAVA240119C00017500 | 2023-05-09 2:08PM EDT | 17.50 | 11.95 | 8.45 | 8.95 | 0.00 | - | 3 | 136 | 91.80% |
| SAVA240119C00020000 | 2023-05-30 12:13PM EDT | 20.00 | 7.65 | 6.75 | 8.90 | 0.00 | - | 23 | 506 | 96.14% |
| SAVA240119C00022500 | 2023-05-30 10:30AM EDT | 22.50 | 6.80 | 6.05 | 7.35 | 0.00 | - | 2 | 193 | 93.65% |
| SAVA240119C00025000 | 2023-05-31 3:52PM EDT | 25.00 | 5.90 | 5.60 | 6.05 | +0.27 | +4.80% | 10 | 879 | 93.04% |
| SAVA240119C00030000 | 2023-05-31 3:28PM EDT | 30.00 | 4.66 | 4.60 | 5.85 | -0.14 | -2.92% | 16 | 1,585 | 103.13% |
| SAVA240119C00035000 | 2023-05-31 12:30PM EDT | 35.00 | 3.50 | 2.90 | 3.95 | 0.00 | - | 3 | 773 | 91.85% |
| SAVA240119C00040000 | 2023-05-30 12:24PM EDT | 40.00 | 3.20 | 2.50 | 4.35 | 0.00 | - | 15 | 945 | 102.64% |
| SAVA240119C00045000 | 2023-05-31 2:59PM EDT | 45.00 | 2.53 | 2.05 | 2.90 | -0.32 | -11.23% | 10 | 715 | 97.31% |
| SAVA240119C00050000 | 2023-05-31 1:02PM EDT | 50.00 | 2.29 | 1.86 | 2.43 | +0.48 | +26.52% | 2 | 2,840 | 99.37% |
| SAVA240119C00055000 | 2023-05-26 12:47PM EDT | 55.00 | 2.10 | 1.30 | 2.11 | 0.00 | - | 4 | 354 | 98.05% |
| SAVA240119C00060000 | 2023-05-26 11:28AM EDT | 60.00 | 2.60 | 0.86 | 2.43 | 0.00 | - | 9 | 491 | 102.42% |
| SAVA240119C00065000 | 2023-05-26 11:22AM EDT | 65.00 | 2.46 | 0.98 | 1.92 | 0.00 | - | 5 | 156 | 103.52% |
| SAVA240119C00070000 | 2023-05-31 2:58PM EDT | 70.00 | 1.24 | 0.91 | 1.50 | -0.01 | -0.80% | 1 | 798 | 102.73% |
| SAVA240119C00075000 | 2023-05-31 2:58PM EDT | 75.00 | 1.08 | 0.82 | 1.66 | +0.03 | +2.86% | 1 | 2,819 | 107.42% |
| SAVA240119C00080000 | 2023-05-31 3:21PM EDT | 80.00 | 1.00 | 0.95 | 1.89 | -0.35 | -25.93% | 14 | 1,258 | 114.94% |
| SAVA240119C00085000 | 2023-05-25 1:05PM EDT | 85.00 | 1.15 | 0.24 | 1.36 | 0.00 | - | 10 | 327 | 103.47% |
| SAVA240119C00090000 | 2023-05-26 3:39PM EDT | 90.00 | 0.95 | 0.37 | 1.89 | 0.00 | - | 17 | 413 | 114.94% |
| SAVA240119C00095000 | 2023-05-30 2:24PM EDT | 95.00 | 0.86 | 0.40 | 1.17 | 0.00 | - | 1 | 873 | 108.84% |
| SAVA240119C00100000 | 2023-05-31 12:27PM EDT | 100.00 | 0.61 | 0.60 | 1.05 | -0.13 | -17.57% | 5 | 6,193 | 112.60% |
| SAVA240119C00105000 | 2023-05-26 11:26AM EDT | 105.00 | 0.50 | 0.50 | 1.23 | 0.00 | - | 2 | 604 | 116.21% |
| SAVA240119C00110000 | 2023-05-26 11:27AM EDT | 110.00 | 1.01 | 0.36 | 1.00 | 0.00 | - | 1 | 488 | 112.99% |
| SAVA240119C00115000 | 2023-05-11 10:55AM EDT | 115.00 | 1.00 | 0.33 | 1.25 | 0.00 | - | 1 | 62 | 118.56% |
| SAVA240119C00120000 | 2023-05-31 3:13PM EDT | 120.00 | 0.60 | 0.55 | 1.05 | -0.05 | -7.69% | 4 | 212 | 120.95% |
| SAVA240119C00125000 | 2023-05-26 11:26AM EDT | 125.00 | 0.84 | 0.25 | 1.04 | 0.00 | - | 2 | 0 | 118.02% |
| SAVA240119C00130000 | 2023-05-23 11:55AM EDT | 130.00 | 0.80 | 0.26 | 1.04 | 0.00 | - | 1 | 246 | 120.07% |
| SAVA240119C00135000 | 2023-05-24 2:59PM EDT | 135.00 | 0.65 | 0.25 | 1.28 | 0.00 | - | 1 | 197 | 125.59% |
| SAVA240119C00140000 | 2023-05-19 3:10PM EDT | 140.00 | 0.70 | 0.18 | 1.14 | 0.00 | - | 25 | 662 | 123.93% |
| SAVA240119C00145000 | 2023-01-31 2:47PM EDT | 145.00 | 1.07 | 0.80 | 1.07 | 0.00 | - | 1 | 239 | 134.03% |
| SAVA240119C00150000 | 2023-05-31 3:26PM EDT | 150.00 | 0.48 | 0.45 | 0.75 | -0.05 | -9.43% | 12 | 3,958 | 125.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240119P00002500 | 2023-05-30 11:27AM EDT | 2.50 | 0.10 | 0.06 | 0.11 | 0.00 | - | 2 | 1,337 | 145.31% |
| SAVA240119P00005000 | 2023-05-19 2:13PM EDT | 5.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 5 | 0 | 132.42% |
| SAVA240119P00007500 | 2023-05-31 1:42PM EDT | 7.50 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 49 | 121.97% |
| SAVA240119P00010000 | 2023-05-30 3:47PM EDT | 10.00 | 1.10 | 1.00 | 1.34 | 0.00 | - | 1 | 307 | 109.72% |
| SAVA240119P00012500 | 2023-05-16 11:34AM EDT | 12.50 | 2.10 | 1.66 | 2.00 | 0.00 | - | 1 | 749 | 103.61% |
| SAVA240119P00015000 | 2023-05-31 3:13PM EDT | 15.00 | 2.89 | 2.40 | 3.15 | +0.04 | +1.40% | 17 | 208 | 101.22% |
| SAVA240119P00017500 | 2023-05-23 10:44AM EDT | 17.50 | 3.45 | 3.65 | 4.45 | 0.00 | - | 2 | 261 | 101.86% |
| SAVA240119P00020000 | 2023-05-31 12:03PM EDT | 20.00 | 5.10 | 4.90 | 5.50 | -0.35 | -6.42% | 12 | 1,393 | 97.53% |
| SAVA240119P00022500 | 2023-05-31 1:16PM EDT | 22.50 | 6.70 | 6.30 | 7.00 | +0.50 | +8.06% | 1 | 461 | 96.07% |
| SAVA240119P00025000 | 2023-05-30 11:48AM EDT | 25.00 | 8.50 | 7.95 | 8.80 | 0.00 | - | 5 | 1,286 | 96.78% |
| SAVA240119P00030000 | 2023-05-30 12:18PM EDT | 30.00 | 11.54 | 11.65 | 13.35 | 0.00 | - | 1 | 1,118 | 102.93% |
| SAVA240119P00035000 | 2023-05-30 9:33AM EDT | 35.00 | 15.95 | 15.60 | 16.35 | 0.00 | - | 1 | 406 | 95.56% |
| SAVA240119P00040000 | 2023-05-19 9:58AM EDT | 40.00 | 19.15 | 19.80 | 20.80 | 0.00 | - | 1 | 186 | 96.66% |
| SAVA240119P00045000 | 2023-05-25 11:14AM EDT | 45.00 | 23.50 | 23.85 | 25.50 | 0.00 | - | 1 | 68 | 95.95% |
| SAVA240119P00050000 | 2023-05-23 11:09AM EDT | 50.00 | 26.71 | 28.65 | 29.60 | 0.00 | - | 20 | 148 | 94.19% |
| SAVA240119P00055000 | 2023-05-19 3:50PM EDT | 55.00 | 32.40 | 33.15 | 34.40 | 0.00 | - | 10 | 0 | 94.04% |
| SAVA240119P00060000 | 2023-05-23 11:09AM EDT | 60.00 | 35.99 | 38.00 | 39.35 | 0.00 | - | 20 | 64 | 97.46% |
| SAVA240119P00065000 | 2023-05-25 11:56AM EDT | 65.00 | 42.10 | 42.80 | 43.80 | 0.00 | - | 1 | 35 | 94.19% |
| SAVA240119P00070000 | 2023-05-18 10:05AM EDT | 70.00 | 46.07 | 47.65 | 49.75 | 0.00 | - | 1 | 375 | 107.18% |
| SAVA240119P00075000 | 2023-05-19 11:05AM EDT | 75.00 | 50.77 | 52.40 | 53.95 | 0.00 | - | 1 | 43 | 99.17% |
| SAVA240119P00080000 | 2023-05-12 11:25AM EDT | 80.00 | 56.50 | 57.40 | 58.45 | 0.00 | - | 4 | 19 | 95.65% |
| SAVA240119P00085000 | 2023-01-19 4:29PM EDT | 85.00 | 57.71 | 58.50 | 61.65 | 0.00 | - | 1 | 20 | 0.00% |
| SAVA240119P00090000 | 2023-05-15 9:56AM EDT | 90.00 | 65.70 | 67.05 | 69.00 | 0.00 | - | 3 | 37 | 104.79% |
| SAVA240119P00095000 | 2023-05-09 1:30PM EDT | 95.00 | 69.39 | 72.20 | 73.45 | 0.00 | - | 18 | 4 | 101.12% |
| SAVA240119P00100000 | 2023-05-15 9:57AM EDT | 100.00 | 74.95 | 77.20 | 79.05 | 0.00 | - | 2 | 26 | 113.04% |
| SAVA240119P00105000 | 2023-05-15 9:57AM EDT | 105.00 | 79.80 | 81.85 | 83.10 | 0.00 | - | 2 | 0 | 89.45% |
| SAVA240119P00110000 | 2023-04-06 10:55AM EDT | 110.00 | 86.62 | 86.85 | 88.50 | 0.00 | - | 4 | 2 | 102.34% |
| SAVA240119P00115000 | 2023-04-10 11:23AM EDT | 115.00 | 92.00 | 87.70 | 89.85 | 0.00 | - | - | 0 | 0.00% |
| SAVA240119P00120000 | 2023-05-15 10:03AM EDT | 120.00 | 94.25 | 96.10 | 98.00 | 0.00 | - | 2 | 1 | 118.46% |
| SAVA240119P00135000 | 2022-07-27 10:13AM EDT | 135.00 | 120.04 | 107.20 | 111.60 | 0.00 | - | 6 | 9 | 0.00% |
| SAVA240119P00145000 | 2023-01-11 4:19PM EDT | 145.00 | 113.20 | 115.40 | 119.15 | 0.00 | - | - | 2 | 0.00% |
| SAVA240119P00150000 | 2023-02-17 3:09PM EDT | 150.00 | 123.00 | 121.85 | 125.75 | 0.00 | - | 2 | 77 | 0.00% |
© 2023 Yahoo. All rights reserved.