Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240119C00002500 | 2022-08-10 9:32AM EDT | 2.50 | 18.25 | 15.05 | 20.00 | +0.75 | +4.29% | 1 | 3 | 0.00% |
| SAVA240119C00005000 | 2022-08-08 9:32AM EDT | 5.00 | 13.00 | 13.45 | 16.55 | 0.00 | - | - | 10 | 0.00% |
| SAVA240119C00007500 | 2022-08-11 1:10PM EDT | 7.50 | 14.10 | 12.55 | 15.20 | +0.94 | +7.14% | 21 | 88 | 0.00% |
| SAVA240119C00010000 | 2022-08-11 1:10PM EDT | 10.00 | 12.91 | 12.60 | 14.15 | +0.99 | +8.31% | 21 | 153 | 0.00% |
| SAVA240119C00012500 | 2022-08-11 11:58AM EDT | 12.50 | 11.89 | 10.80 | 12.80 | +1.02 | +9.38% | 2 | 29 | 78.42% |
| SAVA240119C00015000 | 2022-08-11 2:33PM EDT | 15.00 | 11.30 | 10.45 | 12.10 | +0.90 | +8.65% | 2 | 149 | 81.32% |
| SAVA240119C00017500 | 2022-08-11 2:33PM EDT | 17.50 | 10.65 | 9.85 | 11.50 | +1.80 | +20.34% | 2 | 131 | 94.34% |
| SAVA240119C00020000 | 2022-08-11 9:30AM EDT | 20.00 | 11.05 | 9.30 | 10.15 | +0.94 | +9.30% | 1 | 376 | 96.78% |
| SAVA240119C00022500 | 2022-08-08 3:51PM EDT | 22.50 | 8.63 | 8.40 | 10.50 | 0.00 | - | 5 | 255 | 105.88% |
| SAVA240119C00025000 | 2022-08-09 12:53PM EDT | 25.00 | 8.05 | 8.50 | 10.05 | 0.00 | - | 28 | 470 | 113.97% |
| SAVA240119C00030000 | 2022-08-11 2:21PM EDT | 30.00 | 8.05 | 6.70 | 8.50 | -0.10 | -1.23% | 10 | 128 | 109.57% |
| SAVA240119C00035000 | 2022-08-10 3:54PM EDT | 35.00 | 7.60 | 6.40 | 8.25 | -0.15 | -1.94% | 17 | 208 | 118.77% |
| SAVA240119C00040000 | 2022-08-11 10:57AM EDT | 40.00 | 7.10 | 6.20 | 7.85 | -0.45 | -5.96% | 23 | 666 | 125.24% |
| SAVA240119C00045000 | 2022-08-11 9:56AM EDT | 45.00 | 6.50 | 5.60 | 7.35 | +0.10 | +1.56% | 2 | 486 | 127.20% |
| SAVA240119C00050000 | 2022-08-11 1:04PM EDT | 50.00 | 6.12 | 5.50 | 6.25 | -0.13 | -2.08% | 6 | 863 | 127.34% |
| SAVA240119C00055000 | 2022-08-11 10:57AM EDT | 55.00 | 5.97 | 4.65 | 6.45 | +0.90 | +17.75% | 3 | 291 | 129.71% |
| SAVA240119C00060000 | 2022-08-11 1:41PM EDT | 60.00 | 4.90 | 3.95 | 5.35 | +0.20 | +4.26% | 18 | 592 | 124.59% |
| SAVA240119C00065000 | 2022-08-11 12:53PM EDT | 65.00 | 4.80 | 4.25 | 5.80 | +0.23 | +5.03% | 2 | 111 | 133.76% |
| SAVA240119C00070000 | 2022-08-11 1:11PM EDT | 70.00 | 4.50 | 3.50 | 4.90 | +0.20 | +4.65% | 4 | 333 | 128.25% |
| SAVA240119C00075000 | 2022-08-11 9:56AM EDT | 75.00 | 4.50 | 4.20 | 5.25 | 0.00 | - | 1 | 2,232 | 138.48% |
| SAVA240119C00080000 | 2022-08-11 11:52AM EDT | 80.00 | 4.45 | 3.40 | 5.00 | +0.45 | +11.25% | 1 | 171 | 135.72% |
| SAVA240119C00085000 | 2022-08-04 9:55AM EDT | 85.00 | 3.55 | 3.25 | 4.80 | 0.00 | - | 1 | 211 | 136.87% |
| SAVA240119C00090000 | 2022-08-02 1:19PM EDT | 90.00 | 3.45 | 3.15 | 4.30 | 0.00 | - | 3 | 213 | 136.16% |
| SAVA240119C00095000 | 2022-07-28 3:35PM EDT | 95.00 | 2.56 | 3.10 | 4.30 | 0.00 | - | 1 | 646 | 138.67% |
| SAVA240119C00100000 | 2022-08-11 2:13PM EDT | 100.00 | 3.58 | 3.10 | 4.25 | +0.08 | +2.29% | 10 | 5,233 | 140.99% |
| SAVA240119C00105000 | 2022-08-08 2:19PM EDT | 105.00 | 3.09 | 2.63 | 4.05 | 0.00 | - | 1 | 257 | 139.11% |
| SAVA240119C00110000 | 2022-08-08 1:51PM EDT | 110.00 | 3.12 | 2.69 | 3.95 | 0.00 | - | 9 | 402 | 141.16% |
| SAVA240119C00115000 | 2022-08-02 12:07PM EDT | 115.00 | 2.53 | 2.60 | 3.80 | 0.00 | - | 8 | 26 | 141.75% |
| SAVA240119C00120000 | 2022-08-08 3:25PM EDT | 120.00 | 2.90 | 2.39 | 3.65 | 0.00 | - | 8 | 49 | 141.38% |
| SAVA240119C00125000 | 2022-08-09 9:44AM EDT | 125.00 | 2.96 | 2.34 | 3.55 | 0.00 | - | 10 | 630 | 142.31% |
| SAVA240119C00130000 | 2022-08-03 1:49PM EDT | 130.00 | 2.49 | 2.47 | 3.45 | 0.00 | - | 4 | 248 | 144.39% |
| SAVA240119C00135000 | 2022-08-08 1:51PM EDT | 135.00 | 2.67 | 2.37 | 3.30 | 0.00 | - | 34 | 154 | 144.41% |
| SAVA240119C00140000 | 2022-08-03 1:45PM EDT | 140.00 | 2.25 | 1.98 | 3.20 | 0.00 | - | 6 | 687 | 142.55% |
| SAVA240119C00145000 | 2022-08-08 11:19AM EDT | 145.00 | 2.88 | 2.30 | 3.15 | 0.00 | - | 4 | 243 | 146.17% |
| SAVA240119C00150000 | 2022-08-11 12:08PM EDT | 150.00 | 2.75 | 2.12 | 3.00 | +0.15 | +5.77% | 1 | 2,426 | 145.29% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240119P00005000 | 2022-08-02 12:59PM EDT | 5.00 | 1.70 | 0.15 | 5.00 | 0.00 | - | 2 | 5 | 253.13% |
| SAVA240119P00007500 | 2022-08-08 1:43PM EDT | 7.50 | 2.40 | 1.50 | 3.50 | 0.00 | - | - | 7 | 179.15% |
| SAVA240119P00010000 | 2022-08-11 12:58PM EDT | 10.00 | 4.48 | 3.40 | 7.00 | -0.02 | -0.44% | 1 | 60 | 217.38% |
| SAVA240119P00012500 | 2022-08-11 1:04PM EDT | 12.50 | 5.95 | 5.70 | 6.10 | +0.45 | +8.18% | 2 | 72 | 188.62% |
| SAVA240119P00015000 | 2022-08-01 3:45PM EDT | 15.00 | 7.50 | 6.10 | 8.60 | 0.00 | - | - | 75 | 182.23% |
| SAVA240119P00017500 | 2022-08-04 3:17PM EDT | 17.50 | 9.19 | 7.00 | 10.40 | 0.00 | - | 10 | 191 | 173.68% |
| SAVA240119P00020000 | 2022-08-08 11:10AM EDT | 20.00 | 11.15 | 10.30 | 12.50 | 0.00 | - | - | 249 | 189.06% |
| SAVA240119P00022500 | 2022-07-27 3:54PM EDT | 22.50 | 14.00 | 11.85 | 15.05 | 0.00 | - | 1 | 40 | 190.67% |
| SAVA240119P00025000 | 2022-08-02 2:56PM EDT | 25.00 | 14.55 | 14.55 | 16.05 | 0.00 | - | 3 | 88 | 188.13% |
| SAVA240119P00030000 | 2022-08-04 12:41PM EDT | 30.00 | 20.16 | 18.95 | 20.05 | 0.00 | - | 3 | 112 | 189.43% |
| SAVA240119P00035000 | 2022-08-09 10:57AM EDT | 35.00 | 23.33 | 22.90 | 24.35 | 0.00 | - | 1 | 110 | 187.79% |
| SAVA240119P00040000 | 2022-08-03 3:53PM EDT | 40.00 | 28.69 | 26.70 | 28.90 | 0.00 | - | 1 | 49 | 185.74% |
| SAVA240119P00045000 | 2022-08-03 9:30AM EDT | 45.00 | 30.51 | 30.95 | 33.20 | 0.00 | - | 12 | 39 | 184.13% |
| SAVA240119P00050000 | 2022-07-12 10:10AM EDT | 50.00 | 35.10 | 35.20 | 37.80 | 0.00 | - | 3 | 39 | 183.69% |
| SAVA240119P00055000 | 2022-01-04 3:34PM EDT | 55.00 | 37.50 | 34.00 | 39.00 | 0.00 | - | 4 | 29 | 131.14% |
| SAVA240119P00060000 | 2022-08-08 11:55AM EDT | 60.00 | 45.34 | 44.60 | 47.40 | 0.00 | - | 1 | 24 | 188.84% |
| SAVA240119P00065000 | 2021-12-14 1:03PM EDT | 65.00 | 47.06 | 42.50 | 47.50 | 0.00 | - | 1 | 4 | 123.68% |
| SAVA240119P00070000 | 2022-07-29 10:41AM EDT | 70.00 | 56.30 | 54.55 | 55.95 | 0.00 | - | - | 20 | 188.96% |
| SAVA240119P00075000 | 2022-07-28 2:20PM EDT | 75.00 | 60.53 | 58.60 | 60.65 | 0.00 | - | 1 | 27 | 185.60% |
| SAVA240119P00080000 | 2021-10-25 9:32AM EDT | 80.00 | 58.30 | 55.00 | 60.00 | 0.00 | - | 4 | 1 | 101.12% |
| SAVA240119P00085000 | 2021-12-10 11:48AM EDT | 85.00 | 61.51 | 59.50 | 64.50 | 0.00 | - | 1 | 2 | 95.26% |
| SAVA240119P00090000 | 2021-11-15 2:13PM EDT | 90.00 | 61.50 | 64.40 | 72.90 | 0.00 | - | 2 | 1 | 124.32% |
| SAVA240119P00100000 | 2021-12-20 1:59PM EDT | 100.00 | 83.00 | 72.50 | 77.50 | 0.00 | - | 1 | 30 | 112.21% |
| SAVA240119P00110000 | 2022-07-27 11:08AM EDT | 110.00 | 95.35 | 91.70 | 94.00 | 0.00 | - | - | 12 | 185.89% |
| SAVA240119P00120000 | 2021-11-12 11:45AM EDT | 120.00 | 85.32 | 93.50 | 98.50 | 0.00 | - | 1 | 1 | 80.37% |
| SAVA240119P00135000 | 2022-07-27 10:13AM EDT | 135.00 | 120.04 | 115.70 | 118.55 | 0.00 | - | 3 | 9 | 187.84% |
| SAVA240119P00150000 | 2022-08-05 1:42PM EDT | 150.00 | 134.12 | 130.15 | 132.95 | 0.00 | - | 1 | 19 | 186.25% |
© 2023 Yahoo. All rights reserved.
