Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA220128C00020000 | 2022-01-24 1:13PM EST | 20.00 | 15.97 | 19.10 | 21.00 | 0.00 | - | 1 | 0 | 287.50% |
| SAVA220128C00030000 | 2022-01-25 2:07PM EST | 30.00 | 10.37 | 8.10 | 11.20 | +1.07 | +11.51% | 2 | 66 | 313.67% |
| SAVA220128C00032000 | 2022-01-25 11:30AM EST | 32.00 | 7.20 | 7.00 | 9.30 | +3.05 | +73.49% | 50 | 55 | 136.72% |
| SAVA220128C00033000 | 2022-01-24 12:31PM EST | 33.00 | 3.25 | 6.05 | 8.10 | 0.00 | - | 14 | 8 | 102.34% |
| SAVA220128C00034000 | 2022-01-25 2:32PM EST | 34.00 | 7.50 | 4.90 | 7.20 | +1.65 | +28.21% | 12 | 23 | 79.69% |
| SAVA220128C00035000 | 2022-01-25 3:57PM EST | 35.00 | 5.50 | 4.50 | 5.95 | +0.45 | +8.91% | 50 | 162 | 102.73% |
| SAVA220128C00036000 | 2022-01-25 2:43PM EST | 36.00 | 5.43 | 3.95 | 4.70 | +0.93 | +20.67% | 76 | 115 | 98.05% |
| SAVA220128C00037000 | 2022-01-25 3:37PM EST | 37.00 | 3.40 | 2.72 | 4.45 | -0.45 | -11.69% | 66 | 293 | 102.93% |
| SAVA220128C00038000 | 2022-01-25 3:24PM EST | 38.00 | 2.95 | 2.94 | 3.20 | -0.29 | -8.95% | 103 | 246 | 116.21% |
| SAVA220128C00039000 | 2022-01-25 3:38PM EST | 39.00 | 2.22 | 1.84 | 2.87 | -0.39 | -14.94% | 204 | 253 | 109.08% |
| SAVA220128C00040000 | 2022-01-25 3:57PM EST | 40.00 | 1.90 | 1.77 | 1.96 | -0.25 | -11.63% | 472 | 716 | 111.13% |
| SAVA220128C00041000 | 2022-01-25 3:56PM EST | 41.00 | 1.36 | 1.32 | 1.48 | -0.44 | -24.44% | 327 | 220 | 109.38% |
| SAVA220128C00042000 | 2022-01-25 3:40PM EST | 42.00 | 0.93 | 0.90 | 1.23 | -0.47 | -33.57% | 399 | 240 | 110.55% |
| SAVA220128C00043000 | 2022-01-25 3:40PM EST | 43.00 | 0.69 | 0.58 | 0.88 | -0.38 | -35.51% | 73 | 165 | 106.84% |
| SAVA220128C00044000 | 2022-01-25 3:43PM EST | 44.00 | 0.55 | 0.45 | 0.80 | -0.39 | -41.49% | 79 | 253 | 115.43% |
| SAVA220128C00045000 | 2022-01-25 3:58PM EST | 45.00 | 0.46 | 0.37 | 0.51 | -0.28 | -37.84% | 243 | 387 | 114.45% |
| SAVA220128C00046000 | 2022-01-25 3:59PM EST | 46.00 | 0.35 | 0.35 | 0.42 | -0.20 | -36.36% | 110 | 159 | 122.27% |
| SAVA220128C00047000 | 2022-01-25 2:58PM EST | 47.00 | 0.34 | 0.15 | 0.34 | -0.11 | -24.44% | 11 | 210 | 118.36% |
| SAVA220128C00048000 | 2022-01-25 3:26PM EST | 48.00 | 0.25 | 0.10 | 0.29 | -0.15 | -37.50% | 31 | 93 | 122.07% |
| SAVA220128C00049000 | 2022-01-25 3:37PM EST | 49.00 | 0.25 | 0.08 | 0.28 | -0.09 | -26.47% | 56 | 73 | 129.69% |
| SAVA220128C00050000 | 2022-01-25 3:55PM EST | 50.00 | 0.16 | 0.17 | 0.38 | -0.16 | -50.00% | 98 | 501 | 153.91% |
| SAVA220128C00051000 | 2022-01-25 3:24PM EST | 51.00 | 0.20 | 0.12 | 0.32 | +0.11 | +122.22% | 9 | 239 | 155.47% |
| SAVA220128C00052000 | 2022-01-25 3:10PM EST | 52.00 | 0.20 | 0.06 | 0.26 | -0.02 | -9.09% | 16 | 95 | 153.91% |
| SAVA220128C00053000 | 2022-01-25 12:45PM EST | 53.00 | 0.18 | 0.06 | 0.25 | -0.02 | -10.00% | 10 | 43 | 161.33% |
| SAVA220128C00054000 | 2022-01-25 2:59PM EST | 54.00 | 0.20 | 0.06 | 0.68 | +0.10 | +100.00% | 13 | 110 | 205.47% |
| SAVA220128C00055000 | 2022-01-25 3:38PM EST | 55.00 | 0.21 | 0.10 | 0.30 | +0.04 | +23.53% | 11 | 666 | 186.72% |
| SAVA220128C00056000 | 2022-01-25 3:20PM EST | 56.00 | 0.18 | 0.08 | 0.17 | +0.03 | +20.00% | 24 | 51 | 178.13% |
| SAVA220128C00057000 | 2022-01-25 3:54PM EST | 57.00 | 0.11 | 0.10 | 0.49 | -0.34 | -75.56% | 7 | 13 | 219.92% |
| SAVA220128C00058000 | 2022-01-25 3:22PM EST | 58.00 | 0.14 | 0.04 | 0.21 | +0.04 | +40.00% | 26 | 26 | 192.58% |
| SAVA220128C00059000 | 2022-01-25 1:32PM EST | 59.00 | 0.18 | 0.03 | 1.01 | -0.24 | -57.14% | 1 | 19 | 268.75% |
| SAVA220128C00060000 | 2022-01-25 3:41PM EST | 60.00 | 0.12 | 0.03 | 0.15 | +0.01 | +9.09% | 368 | 965 | 195.31% |
| SAVA220128C00061000 | 2022-01-25 3:06PM EST | 61.00 | 0.16 | 0.03 | 0.25 | +0.04 | +33.33% | 12 | 18 | 217.19% |
| SAVA220128C00062000 | 2022-01-19 9:57AM EST | 62.00 | 0.67 | 0.00 | 0.76 | 0.00 | - | 3 | 18 | 272.27% |
| SAVA220128C00063000 | 2022-01-25 1:59PM EST | 63.00 | 0.14 | 0.02 | 0.40 | -0.40 | -74.07% | 3 | 9 | 247.66% |
| SAVA220128C00064000 | 2022-01-25 1:50PM EST | 64.00 | 0.04 | 0.01 | 0.25 | -0.03 | -42.86% | 2 | 31 | 233.59% |
| SAVA220128C00065000 | 2022-01-25 2:52PM EST | 65.00 | 0.15 | 0.05 | 0.63 | +0.04 | +36.36% | 22 | 167 | 286.72% |
| SAVA220128C00066000 | 2022-01-25 12:30PM EST | 66.00 | 0.25 | 0.00 | 0.24 | -0.75 | -75.00% | 1 | 1 | 242.97% |
| SAVA220128C00067000 | 2022-01-14 2:28PM EST | 67.00 | 1.00 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 251.56% |
| SAVA220128C00068000 | 2022-01-18 1:07PM EST | 68.00 | 0.08 | 0.01 | 0.43 | 0.00 | - | 1 | 6 | 282.03% |
| SAVA220128C00069000 | 2022-01-25 2:26PM EST | 69.00 | 0.13 | 0.01 | 0.48 | -0.87 | -87.00% | 18 | 1 | 293.75% |
| SAVA220128C00070000 | 2022-01-25 10:51AM EST | 70.00 | 0.02 | 0.02 | 0.27 | -0.24 | -92.31% | 1 | 286 | 273.44% |
| SAVA220128C00071000 | 2022-01-25 11:56AM EST | 71.00 | 0.09 | 0.01 | 0.38 | -2.91 | -97.00% | 10 | 10 | 293.36% |
| SAVA220128C00072000 | 2022-01-20 9:45AM EST | 72.00 | 0.75 | 0.01 | 0.37 | 0.00 | - | 2 | 3 | 297.66% |
| SAVA220128C00073000 | 2022-01-25 3:00PM EST | 73.00 | 0.23 | 0.01 | 0.23 | -0.10 | -30.30% | 16 | 13 | 281.25% |
| SAVA220128C00074000 | 2022-01-05 1:44PM EST | 74.00 | 2.86 | 0.01 | 0.17 | 0.00 | - | - | 2 | 274.22% |
| SAVA220128C00075000 | 2022-01-25 2:26PM EST | 75.00 | 0.09 | 0.03 | 0.12 | -0.04 | -30.77% | 4 | 25 | 271.88% |
| SAVA220128C00080000 | 2022-01-25 2:39PM EST | 80.00 | 0.08 | 0.01 | 0.10 | +0.07 | +700.00% | 77 | 444 | 282.81% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA220128P00020000 | 2022-01-25 2:59PM EST | 20.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 38 | 434 | 293.75% |
| SAVA220128P00025000 | 2022-01-25 3:44PM EST | 25.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 60 | 537 | 223.44% |
| SAVA220128P00026000 | 2022-01-25 1:56PM EST | 26.00 | 0.05 | 0.03 | 0.74 | -0.10 | -66.67% | 4 | 8 | 298.83% |
| SAVA220128P00027000 | 2022-01-25 3:37PM EST | 27.00 | 0.09 | 0.04 | 0.61 | -0.25 | -73.53% | 26 | 10 | 266.41% |
| SAVA220128P00028000 | 2022-01-25 10:04AM EST | 28.00 | 0.18 | 0.05 | 0.17 | -0.16 | -47.06% | 2 | 85 | 194.92% |
| SAVA220128P00029000 | 2022-01-25 9:30AM EST | 29.00 | 0.24 | 0.05 | 0.22 | +0.04 | +20.00% | 10 | 68 | 185.94% |
| SAVA220128P00030000 | 2022-01-25 3:54PM EST | 30.00 | 0.15 | 0.14 | 0.18 | -0.10 | -40.00% | 157 | 632 | 175.78% |
| SAVA220128P00031000 | 2022-01-25 2:30PM EST | 31.00 | 0.16 | 0.10 | 0.21 | -0.16 | -50.00% | 13 | 230 | 158.20% |
| SAVA220128P00032000 | 2022-01-25 3:53PM EST | 32.00 | 0.20 | 0.17 | 0.39 | -0.20 | -50.00% | 59 | 63 | 164.45% |
| SAVA220128P00033000 | 2022-01-25 3:07PM EST | 33.00 | 0.30 | 0.19 | 0.31 | -0.25 | -45.45% | 62 | 83 | 142.58% |
| SAVA220128P00034000 | 2022-01-25 3:51PM EST | 34.00 | 0.38 | 0.06 | 0.42 | -0.33 | -46.48% | 63 | 126 | 124.22% |
| SAVA220128P00035000 | 2022-01-25 3:59PM EST | 35.00 | 0.45 | 0.34 | 0.54 | -0.55 | -55.00% | 312 | 735 | 130.47% |
| SAVA220128P00036000 | 2022-01-25 3:57PM EST | 36.00 | 0.60 | 0.60 | 0.78 | -0.60 | -50.00% | 70 | 144 | 133.79% |
| SAVA220128P00037000 | 2022-01-25 3:21PM EST | 37.00 | 0.88 | 0.61 | 1.22 | -0.65 | -42.48% | 123 | 445 | 129.88% |
| SAVA220128P00038000 | 2022-01-25 3:43PM EST | 38.00 | 1.20 | 0.77 | 1.23 | -0.75 | -38.46% | 159 | 226 | 112.79% |
| SAVA220128P00039000 | 2022-01-25 3:43PM EST | 39.00 | 1.55 | 1.36 | 1.58 | -0.76 | -32.90% | 119 | 101 | 117.48% |
| SAVA220128P00040000 | 2022-01-25 3:51PM EST | 40.00 | 2.15 | 1.65 | 2.15 | -0.70 | -24.56% | 115 | 264 | 114.36% |
| SAVA220128P00041000 | 2022-01-25 3:43PM EST | 41.00 | 2.54 | 2.08 | 2.73 | -1.01 | -28.45% | 11 | 99 | 110.84% |
| SAVA220128P00042000 | 2022-01-25 3:43PM EST | 42.00 | 3.28 | 2.96 | 3.25 | -0.99 | -23.19% | 16 | 77 | 114.45% |
| SAVA220128P00043000 | 2022-01-25 2:21PM EST | 43.00 | 3.60 | 3.80 | 4.80 | -4.65 | -56.36% | 11 | 83 | 146.48% |
| SAVA220128P00044000 | 2022-01-25 1:11PM EST | 44.00 | 5.55 | 4.20 | 5.95 | -1.26 | -18.50% | 2 | 51 | 149.41% |
| SAVA220128P00045000 | 2022-01-25 3:18PM EST | 45.00 | 5.57 | 5.00 | 6.70 | -2.58 | -31.66% | 17 | 236 | 149.41% |
| SAVA220128P00046000 | 2022-01-25 1:29PM EST | 46.00 | 6.73 | 5.35 | 7.45 | -0.89 | -11.68% | 1 | 54 | 125.78% |
| SAVA220128P00047000 | 2022-01-21 2:53PM EST | 47.00 | 11.84 | 5.35 | 8.30 | 0.00 | - | 10 | 77 | 212.40% |
| SAVA220128P00048000 | 2022-01-25 3:45PM EST | 48.00 | 8.17 | 7.40 | 9.70 | -2.08 | -20.29% | 5 | 104 | 165.04% |
| SAVA220128P00049000 | 2022-01-24 11:24AM EST | 49.00 | 13.87 | 7.75 | 10.25 | 0.00 | - | 6 | 37 | 87.50% |
| SAVA220128P00050000 | 2022-01-24 2:06PM EST | 50.00 | 12.53 | 8.80 | 11.45 | 0.00 | - | 2 | 143 | 133.20% |
| SAVA220128P00051000 | 2022-01-19 10:14AM EST | 51.00 | 9.90 | 9.90 | 12.40 | 0.00 | - | 1 | 4 | 146.88% |
| SAVA220128P00052000 | 2022-01-14 10:57AM EST | 52.00 | 10.20 | 10.85 | 13.50 | 0.00 | - | 6 | 8 | 160.35% |
| SAVA220128P00053000 | 2022-01-14 3:25PM EST | 53.00 | 9.65 | 11.90 | 14.15 | 0.00 | - | 1 | 3 | 130.47% |
| SAVA220128P00054000 | 2022-01-25 1:58PM EST | 54.00 | 14.22 | 13.05 | 15.50 | +1.57 | +12.41% | 10 | 10 | 194.53% |
| SAVA220128P00055000 | 2022-01-25 2:03PM EST | 55.00 | 15.80 | 14.15 | 16.25 | +0.50 | +3.27% | 2 | 68 | 190.63% |
| SAVA220128P00056000 | 2022-01-05 2:34PM EST | 56.00 | 11.50 | 14.95 | 17.20 | 0.00 | - | 1 | 4 | 169.53% |
| SAVA220128P00057000 | 2022-01-06 10:17AM EST | 57.00 | 21.00 | 16.05 | 18.15 | 0.00 | - | 1 | 8 | 184.38% |
| SAVA220128P00058000 | 2022-01-25 3:45PM EST | 58.00 | 18.27 | 16.75 | 19.40 | -1.18 | -6.07% | 5 | 11 | 183.59% |
| SAVA220128P00059000 | 2022-01-11 10:15AM EST | 59.00 | 14.45 | 17.65 | 20.15 | 0.00 | - | 51 | 44 | 337.50% |
| SAVA220128P00060000 | 2022-01-24 12:03PM EST | 60.00 | 25.00 | 19.10 | 21.25 | 0.00 | - | 3 | 10 | 223.83% |
| SAVA220128P00061000 | 2022-01-24 12:32PM EST | 61.00 | 26.53 | 19.65 | 22.75 | 0.00 | - | 6 | 2 | 236.33% |
| SAVA220128P00062000 | 2022-01-25 10:28AM EST | 62.00 | 23.44 | 20.80 | 23.70 | +0.34 | +1.47% | 2 | 2 | 253.13% |
| SAVA220128P00063000 | 2022-01-24 3:24PM EST | 63.00 | 24.45 | 21.90 | 24.20 | 0.00 | - | 1 | 2 | 206.25% |
| SAVA220128P00064000 | 2022-01-18 12:02AM EST | 64.00 | 19.52 | 22.75 | 25.00 | 0.00 | - | - | 5 | 366.02% |
| SAVA220128P00065000 | 2022-01-21 1:47PM EST | 65.00 | 25.06 | 24.05 | 26.40 | -4.25 | -14.50% | 3 | 22 | 268.75% |
| SAVA220128P00066000 | 2022-01-24 3:47PM EST | 66.00 | 27.10 | 24.60 | 27.50 | 0.00 | - | 1 | 2 | 223.44% |
| SAVA220128P00070000 | 2022-01-21 12:46PM EST | 70.00 | 34.45 | 29.15 | 31.45 | 0.00 | - | 3 | 41 | 315.23% |
| SAVA220128P00075000 | 2022-01-21 3:42PM EST | 75.00 | 36.65 | 33.85 | 36.55 | 0.00 | - | 1 | 22 | 321.48% |
| SAVA220128P00080000 | 2022-01-24 3:28PM EST | 80.00 | 41.55 | 39.20 | 41.15 | 0.00 | - | 2 | 5 | 339.84% |
© 2022 Yahoo. All rights reserved.
