Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240119C00002500 | 2023-11-27 3:58PM EST | 2.50 | 18.81 | 18.50 | 19.05 | +0.12 | +0.64% | 2 | 10 | 405.47% |
| SAVA240119C00005000 | 2023-11-28 3:39PM EST | 5.00 | 15.79 | 15.65 | 16.55 | 0.00 | - | 3 | 13 | 270.70% |
| SAVA240119C00007500 | 2023-10-27 9:10AM EST | 7.50 | 11.80 | 13.40 | 16.05 | 0.00 | - | 10 | 0 | 288.28% |
| SAVA240119C00010000 | 2023-11-20 9:41AM EST | 10.00 | 13.40 | 11.10 | 11.60 | 0.00 | - | 5 | 64 | 108.98% |
| SAVA240119C00012500 | 2023-11-17 9:50AM EST | 12.50 | 9.50 | 8.40 | 9.10 | 0.00 | - | 1 | 83 | 116.80% |
| SAVA240119C00015000 | 2023-11-29 2:02PM EST | 15.00 | 5.80 | 6.05 | 6.65 | 0.00 | - | 5 | 265 | 55.47% |
| SAVA240119C00017500 | 2023-12-05 10:38AM EST | 17.50 | 4.59 | 3.80 | 4.35 | +0.35 | +8.25% | 45 | 1,796 | 53.42% |
| SAVA240119C00020000 | 2023-12-05 9:30AM EST | 20.00 | 2.26 | 2.20 | 2.72 | -0.57 | -20.14% | 10 | 3,544 | 60.06% |
| SAVA240119C00022500 | 2023-12-05 3:57PM EST | 22.50 | 1.49 | 1.55 | 1.66 | -0.29 | -16.29% | 5 | 2,339 | 70.31% |
| SAVA240119C00025000 | 2023-12-05 2:52PM EST | 25.00 | 0.92 | 0.80 | 1.06 | -0.37 | -28.68% | 87 | 3,361 | 72.07% |
| SAVA240119C00030000 | 2023-12-05 1:03PM EST | 30.00 | 0.40 | 0.40 | 0.45 | -0.20 | -33.33% | 63 | 3,059 | 82.62% |
| SAVA240119C00035000 | 2023-12-04 2:05PM EST | 35.00 | 0.30 | 0.23 | 0.35 | 0.00 | - | 10 | 2,963 | 96.48% |
| SAVA240119C00040000 | 2023-12-05 11:24AM EST | 40.00 | 0.29 | 0.15 | 0.29 | +0.03 | +11.54% | 20 | 1,483 | 108.01% |
| SAVA240119C00045000 | 2023-11-30 10:52AM EST | 45.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 1 | 1,233 | 144.34% |
| SAVA240119C00050000 | 2023-12-04 11:16AM EST | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 2,569 | 123.05% |
| SAVA240119C00055000 | 2023-12-01 1:06PM EST | 55.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 5 | 632 | 131.64% |
| SAVA240119C00060000 | 2023-12-01 2:06PM EST | 60.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 1,149 | 139.06% |
| SAVA240119C00065000 | 2023-11-17 9:56AM EST | 65.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 592 | 182.03% |
| SAVA240119C00070000 | 2023-11-21 2:37PM EST | 70.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 20 | 1,125 | 174.41% |
| SAVA240119C00075000 | 2023-11-22 12:37PM EST | 75.00 | 0.20 | 0.05 | 2.51 | 0.00 | - | 379 | 2,328 | 258.79% |
| SAVA240119C00080000 | 2023-12-05 10:23AM EST | 80.00 | 0.08 | 0.07 | 0.17 | -0.02 | -20.00% | 2 | 1,466 | 171.88% |
| SAVA240119C00085000 | 2023-11-24 9:46AM EST | 85.00 | 1.27 | 0.02 | 0.40 | 0.00 | - | 10 | 427 | 193.16% |
| SAVA240119C00090000 | 2023-11-28 3:26PM EST | 90.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 454 | 175.78% |
| SAVA240119C00095000 | 2023-11-27 2:36PM EST | 95.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 874 | 180.47% |
| SAVA240119C00100000 | 2023-12-04 9:51AM EST | 100.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 5,970 | 184.38% |
| SAVA240119C00105000 | 2023-11-14 11:11AM EST | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 617 | 235.55% |
| SAVA240119C00110000 | 2023-11-29 1:29PM EST | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 496 | 240.43% |
| SAVA240119C00115000 | 2023-06-12 2:51PM EST | 115.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 1 | 60 | 291.21% |
| SAVA240119C00120000 | 2023-10-24 11:52AM EST | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 218 | 249.61% |
| SAVA240119C00125000 | 2023-12-05 10:23AM EST | 125.00 | 0.04 | 0.01 | 0.14 | -0.02 | -33.33% | 2 | 611 | 203.13% |
| SAVA240119C00130000 | 2023-07-24 9:35AM EST | 130.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 4 | 249 | 281.35% |
| SAVA240119C00135000 | 2023-09-15 9:55AM EST | 135.00 | 0.15 | 0.01 | 2.15 | 0.00 | - | 5 | 213 | 317.38% |
| SAVA240119C00140000 | 2023-10-19 9:58AM EST | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 655 | 265.43% |
| SAVA240119C00145000 | 2023-09-21 1:21PM EST | 145.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 241 | 259.77% |
| SAVA240119C00150000 | 2023-12-04 3:25PM EST | 150.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 20 | 4,579 | 205.47% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240119P00002500 | 2023-11-17 2:44PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 50.00% |
| SAVA240119P00005000 | 2023-11-17 9:34AM EST | 5.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 21 | 270 | 216.41% |
| SAVA240119P00007500 | 2023-11-20 2:45PM EST | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 134 | 219.53% |
| SAVA240119P00010000 | 2023-12-04 11:05AM EST | 10.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 73 | 718 | 133.20% |
| SAVA240119P00012500 | 2023-12-05 3:41PM EST | 12.50 | 0.20 | 0.20 | 0.24 | 0.00 | - | 35 | 1,470 | 107.81% |
| SAVA240119P00015000 | 2023-12-04 12:40PM EST | 15.00 | 0.40 | 0.34 | 0.45 | 0.00 | - | 12 | 664 | 91.31% |
| SAVA240119P00017500 | 2023-12-04 10:33AM EST | 17.50 | 1.06 | 0.58 | 1.00 | 0.00 | - | 4 | 2,674 | 80.86% |
| SAVA240119P00020000 | 2023-11-30 10:54AM EST | 20.00 | 1.38 | 1.67 | 2.05 | 0.00 | - | 7 | 5,009 | 85.25% |
| SAVA240119P00022500 | 2023-12-05 12:19PM EST | 22.50 | 3.50 | 3.25 | 3.85 | -1.15 | -24.73% | 3 | 1,309 | 95.36% |
| SAVA240119P00025000 | 2023-12-04 3:33PM EST | 25.00 | 5.25 | 5.15 | 5.85 | 0.00 | - | 75 | 1,543 | 103.42% |
| SAVA240119P00030000 | 2023-12-04 12:36PM EST | 30.00 | 9.95 | 9.60 | 10.50 | 0.00 | - | 2 | 1,126 | 124.61% |
| SAVA240119P00035000 | 2023-11-15 2:12PM EST | 35.00 | 16.30 | 14.35 | 15.20 | 0.00 | - | 12 | 479 | 139.99% |
| SAVA240119P00040000 | 2023-11-29 11:50AM EST | 40.00 | 20.45 | 19.15 | 21.00 | 0.00 | - | 1 | 433 | 174.80% |
| SAVA240119P00045000 | 2023-11-29 11:14AM EST | 45.00 | 25.10 | 24.10 | 25.30 | 0.00 | - | 5 | 112 | 175.10% |
| SAVA240119P00050000 | 2023-12-01 9:30AM EST | 50.00 | 30.17 | 29.05 | 30.70 | 0.00 | - | 1 | 155 | 199.02% |
| SAVA240119P00055000 | 2023-12-01 9:30AM EST | 55.00 | 35.17 | 34.00 | 35.70 | 0.00 | - | 1 | 47 | 211.13% |
| SAVA240119P00060000 | 2023-11-20 2:03PM EST | 60.00 | 38.75 | 38.95 | 40.65 | 0.00 | - | 10 | 55 | 220.31% |
| SAVA240119P00065000 | 2023-05-25 10:56AM EST | 65.00 | 42.10 | 40.50 | 41.85 | 0.00 | - | 1 | 35 | 0.00% |
| SAVA240119P00070000 | 2023-11-30 9:30AM EST | 70.00 | 49.20 | 48.85 | 49.95 | -0.64 | -1.28% | 1 | 370 | 216.41% |
| SAVA240119P00075000 | 2023-07-12 10:11AM EST | 75.00 | 52.75 | 56.50 | 57.60 | 0.00 | - | 1 | 2 | 345.80% |
| SAVA240119P00080000 | 2023-05-12 10:25AM EST | 80.00 | 56.50 | 55.70 | 57.10 | 0.00 | - | 4 | 19 | 0.00% |
| SAVA240119P00085000 | 2023-01-19 3:29PM EST | 85.00 | 57.71 | 58.50 | 61.65 | 0.00 | - | 1 | 20 | 0.00% |
| SAVA240119P00090000 | 2023-07-13 8:37AM EST | 90.00 | 67.95 | 71.55 | 72.85 | 0.00 | - | 10 | 3 | 375.98% |
| SAVA240119P00095000 | 2023-05-09 12:30PM EST | 95.00 | 69.39 | 70.00 | 71.65 | 0.00 | - | 18 | 1 | 0.00% |
| SAVA240119P00100000 | 2023-09-27 2:21PM EST | 100.00 | 83.21 | 79.10 | 82.75 | 0.00 | - | 22 | 2 | 339.36% |
| SAVA240119P00105000 | 2023-09-27 2:21PM EST | 105.00 | 88.24 | 83.95 | 87.40 | 0.00 | - | 22 | 0 | 334.38% |
| SAVA240119P00110000 | 2023-04-06 9:55AM EST | 110.00 | 86.62 | 86.85 | 88.50 | 0.00 | - | 4 | 2 | 0.00% |
| SAVA240119P00115000 | 2023-04-10 10:23AM EST | 115.00 | 92.00 | 87.70 | 89.85 | 0.00 | - | - | 0 | 0.00% |
| SAVA240119P00120000 | 2023-05-15 9:03AM EST | 120.00 | 94.25 | 93.15 | 95.60 | 0.00 | - | 2 | 1 | 0.00% |
| SAVA240119P00135000 | 2022-07-27 9:13AM EST | 135.00 | 120.04 | 107.20 | 111.60 | 0.00 | - | 6 | 9 | 0.00% |
| SAVA240119P00145000 | 2023-01-11 3:19PM EST | 145.00 | 113.20 | 115.40 | 119.15 | 0.00 | - | - | 2 | 0.00% |
| SAVA240119P00150000 | 2023-11-03 1:41PM EST | 150.00 | 128.05 | 129.10 | 129.65 | 0.00 | - | 2 | 75 | 300.78% |
© 2023 Yahoo. All rights reserved.