Annovis Bio, Inc. (ANVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 3.40 | 4.80 | 0.00 | - | 3 | 0 | 160.94% |
| ANVS240719C00005000 | 2024-05-31 12:24PM EDT | 5.00 | 3.00 | 1.90 | 3.20 | +0.55 | +22.45% | 3 | 264 | 202.54% |
| ANVS240719C00007500 | 2024-05-31 3:32PM EDT | 7.50 | 1.75 | 0.85 | 1.90 | +0.45 | +34.62% | 36 | 792 | 179.69% |
| ANVS240719C00010000 | 2024-05-31 2:20PM EDT | 10.00 | 1.29 | 1.10 | 1.35 | +0.29 | +29.00% | 174 | 6,010 | 223.63% |
| ANVS240719C00012500 | 2024-05-31 3:07PM EDT | 12.50 | 1.14 | 0.90 | 1.00 | +0.44 | +62.86% | 7 | 779 | 233.01% |
| ANVS240719C00015000 | 2024-05-31 3:32PM EDT | 15.00 | 0.75 | 0.45 | 0.80 | +0.15 | +25.00% | 154 | 1,502 | 223.24% |
| ANVS240719C00017500 | 2024-05-29 3:44PM EDT | 17.50 | 0.50 | 0.15 | 1.00 | 0.00 | - | 2 | 235 | 238.67% |
| ANVS240719C00020000 | 2024-05-15 10:10AM EDT | 20.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 3 | 630 | 279.10% |
| ANVS240719C00022500 | 2024-05-22 10:10AM EDT | 22.50 | 1.00 | 0.00 | 0.70 | 0.00 | - | 2 | 297 | 237.89% |
| ANVS240719C00025000 | 2024-05-31 12:12PM EDT | 25.00 | 0.55 | 0.30 | 0.60 | +0.15 | +37.50% | 10 | 2,528 | 266.80% |
| ANVS240719C00027500 | 2024-05-08 2:21PM EDT | 27.50 | 0.30 | 0.00 | 1.15 | 0.00 | - | 2 | 106 | 296.68% |
| ANVS240719C00030000 | 2024-05-09 2:19PM EDT | 30.00 | 0.51 | 0.10 | 0.95 | 0.00 | - | 125 | 209 | 300.00% |
| ANVS240719C00032500 | 2024-05-02 11:39AM EDT | 32.50 | 0.42 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 301.56% |
| ANVS240719C00035000 | 2024-05-22 11:55AM EDT | 35.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 4 | 255 | 317.77% |
| ANVS240719C00037500 | 2024-05-03 1:52PM EDT | 37.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 173 | 377 | 317.77% |
| ANVS240719C00040000 | 2024-05-31 12:13PM EDT | 40.00 | 0.44 | 0.15 | 0.45 | +0.19 | +76.00% | 50 | 3,797 | 293.75% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANVS240719P00002500 | 2024-05-31 3:44PM EDT | 2.50 | 0.60 | 0.60 | 0.65 | +0.10 | +20.00% | 1,969 | 14,828 | 355.86% |
| ANVS240719P00005000 | 2024-05-31 2:03PM EDT | 5.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 609 | 5,894 | 310.74% |
| ANVS240719P00007500 | 2024-05-30 1:50PM EDT | 7.50 | 3.60 | 2.60 | 3.70 | 0.00 | - | 4 | 3,181 | 268.75% |
| ANVS240719P00010000 | 2024-05-22 3:07PM EDT | 10.00 | 5.30 | 4.70 | 6.00 | 0.00 | - | 3 | 3,067 | 294.34% |
| ANVS240719P00012500 | 2024-05-28 3:16PM EDT | 12.50 | 7.59 | 6.90 | 8.40 | 0.00 | - | 1 | 153 | 312.70% |
| ANVS240719P00015000 | 2024-05-16 3:38PM EDT | 15.00 | 9.50 | 9.20 | 10.80 | 0.00 | - | 6 | 69 | 326.17% |
| ANVS240719P00017500 | 2024-05-08 3:43PM EDT | 17.50 | 13.60 | 11.60 | 12.90 | 0.00 | - | 3 | 15 | 322.85% |
| ANVS240719P00020000 | 2024-05-09 12:59PM EDT | 20.00 | 16.10 | 13.90 | 15.40 | 0.00 | - | 145 | 144 | 331.05% |
| ANVS240719P00025000 | 2024-05-09 11:14AM EDT | 25.00 | 21.00 | 18.80 | 20.20 | 0.00 | - | 5 | 469 | 344.14% |
| ANVS240719P00037500 | 2023-12-28 3:29PM EDT | 37.50 | 23.00 | 29.00 | 32.00 | 0.00 | - | - | 10 | 394.34% |
| ANVS240719P00040000 | 2024-04-26 3:05PM EDT | 40.00 | 30.47 | 32.90 | 36.00 | 0.00 | - | 6 | 6 | 396.09% |
© 2024 Yahoo. All rights reserved.