Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240517C00007500 | 2023-12-13 11:56AM EDT | 7.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SAVA240517C00010000 | 2023-12-20 4:30PM EDT | 10.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 40 | 21 | 0.00% |
| SAVA240517C00012500 | 2024-04-08 11:18AM EDT | 12.50 | 10.38 | 9.05 | 10.20 | 0.00 | - | 1 | 5 | 238.09% |
| SAVA240517C00015000 | 2024-04-30 12:41PM EDT | 15.00 | 7.33 | 6.60 | 7.75 | 0.00 | - | 40 | 105 | 92.19% |
| SAVA240517C00017000 | 2024-04-26 10:37AM EDT | 17.00 | 5.30 | 4.50 | 5.75 | 0.00 | - | 3 | 13 | 139.84% |
| SAVA240517C00017500 | 2024-04-30 1:28PM EDT | 17.50 | 4.61 | 4.25 | 5.20 | 0.00 | - | 1 | 67 | 71.48% |
| SAVA240517C00020000 | 2024-05-01 3:56PM EDT | 20.00 | 2.31 | 2.33 | 2.83 | -0.26 | -10.12% | 6 | 783 | 67.58% |
| SAVA240517C00020500 | 2024-04-29 1:32PM EDT | 20.50 | 2.55 | 2.07 | 2.78 | 0.00 | - | 3 | 5 | 79.69% |
| SAVA240517C00021000 | 2024-04-29 11:12AM EDT | 21.00 | 2.22 | 1.77 | 2.12 | 0.00 | - | 1 | 48 | 69.92% |
| SAVA240517C00021500 | 2024-04-30 3:54PM EDT | 21.50 | 1.75 | 1.50 | 1.83 | 0.00 | - | 1 | 792 | 70.31% |
| SAVA240517C00022000 | 2024-05-01 11:01AM EDT | 22.00 | 1.75 | 1.23 | 1.90 | +0.23 | +15.13% | 1 | 129 | 78.71% |
| SAVA240517C00022500 | 2024-05-01 3:45PM EDT | 22.50 | 1.30 | 1.10 | 1.38 | -0.01 | -0.76% | 294 | 681 | 73.63% |
| SAVA240517C00023000 | 2024-05-01 3:13PM EDT | 23.00 | 1.20 | 0.89 | 1.30 | +0.01 | +0.84% | 17 | 69 | 76.56% |
| SAVA240517C00023500 | 2024-05-01 2:40PM EDT | 23.50 | 0.95 | 0.77 | 1.11 | -0.11 | -10.38% | 1 | 6 | 77.73% |
| SAVA240517C00024000 | 2024-04-30 3:55PM EDT | 24.00 | 0.85 | 0.69 | 0.97 | 0.00 | - | 14 | 62 | 80.18% |
| SAVA240517C00024500 | 2024-04-30 3:42PM EDT | 24.50 | 0.82 | 0.58 | 0.83 | 0.00 | - | 7 | 8 | 80.76% |
| SAVA240517C00025000 | 2024-05-01 3:08PM EDT | 25.00 | 0.73 | 0.53 | 0.73 | +0.05 | +7.35% | 2,091 | 6,334 | 83.40% |
| SAVA240517C00025500 | 2024-04-30 9:46AM EDT | 25.50 | 0.53 | 0.45 | 0.64 | 0.00 | - | 1 | 58 | 84.57% |
| SAVA240517C00026000 | 2024-05-01 2:58PM EDT | 26.00 | 0.53 | 0.40 | 0.58 | +0.02 | +3.92% | 10 | 36 | 87.11% |
| SAVA240517C00026500 | 2024-05-01 12:44PM EDT | 26.50 | 0.45 | 0.35 | 0.56 | +0.06 | +15.38% | 1 | 2 | 90.43% |
| SAVA240517C00027000 | 2024-05-01 3:58PM EDT | 27.00 | 0.45 | 0.33 | 0.49 | +0.08 | +21.62% | 11 | 54 | 92.58% |
| SAVA240517C00028000 | 2024-05-01 12:44PM EDT | 28.00 | 0.32 | 0.23 | 0.47 | +0.10 | +45.45% | 297 | 2 | 97.75% |
| SAVA240517C00030000 | 2024-05-01 11:32AM EDT | 30.00 | 0.18 | 0.15 | 0.20 | -0.05 | -21.74% | 54 | 5,274 | 96.88% |
| SAVA240517C00035000 | 2024-05-01 1:09PM EDT | 35.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 16 | 2,442 | 122.66% |
| SAVA240517C00040000 | 2023-12-20 12:26PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA240517P00002500 | 2023-12-12 12:59PM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SAVA240517P00005000 | 2023-10-18 12:43PM EDT | 5.00 | 0.45 | 0.00 | 2.71 | 0.00 | - | - | 48 | 750.78% |
| SAVA240517P00007500 | 2023-11-16 11:26AM EDT | 7.50 | 0.58 | 0.00 | 2.27 | 0.00 | - | 2 | 17 | 514.45% |
| SAVA240517P00010000 | 2024-04-05 3:15PM EDT | 10.00 | 0.10 | 0.00 | 0.96 | 0.00 | - | 10 | 31 | 297.66% |
| SAVA240517P00012500 | 2024-04-19 1:32PM EDT | 12.50 | 0.07 | 0.00 | 0.87 | 0.00 | - | 20 | 402 | 220.70% |
| SAVA240517P00015000 | 2024-04-19 3:55PM EDT | 15.00 | 0.17 | 0.00 | 0.81 | 0.00 | - | 21 | 152 | 159.96% |
| SAVA240517P00017000 | 2024-04-24 10:51AM EDT | 17.00 | 0.26 | 0.11 | 0.22 | 0.00 | - | - | 10 | 92.19% |
| SAVA240517P00017500 | 2024-04-30 9:49AM EDT | 17.50 | 0.26 | 0.18 | 0.29 | 0.00 | - | 1 | 148 | 93.16% |
| SAVA240517P00018000 | 2024-04-23 10:13AM EDT | 18.00 | 0.55 | 0.24 | 0.36 | 0.00 | - | - | 4 | 91.60% |
| SAVA240517P00018500 | 2024-04-24 9:54AM EDT | 18.50 | 0.70 | 0.31 | 0.48 | 0.00 | - | - | 1 | 91.60% |
| SAVA240517P00019000 | 2024-05-01 3:44PM EDT | 19.00 | 0.51 | 0.43 | 0.56 | -0.03 | -5.56% | 25 | 27 | 90.53% |
| SAVA240517P00019500 | 2024-04-29 10:05AM EDT | 19.50 | 0.70 | 0.44 | 0.73 | 0.00 | - | 1 | 6 | 87.50% |
| SAVA240517P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.84 | 0.61 | 0.88 | 0.00 | - | 24 | 416 | 87.89% |
| SAVA240517P00020500 | 2024-04-30 3:55PM EDT | 20.50 | 1.03 | 0.79 | 1.06 | 0.00 | - | 15 | 204 | 88.09% |
| SAVA240517P00021000 | 2024-04-30 3:55PM EDT | 21.00 | 1.24 | 0.99 | 1.32 | 0.00 | - | 29 | 86 | 89.75% |
| SAVA240517P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 1.50 | 1.18 | 1.59 | 0.00 | - | 5 | 300 | 89.84% |
| SAVA240517P00022000 | 2024-04-30 3:53PM EDT | 22.00 | 1.75 | 1.33 | 1.89 | 0.00 | - | 27 | 53 | 88.48% |
| SAVA240517P00022500 | 2024-05-01 10:19AM EDT | 22.50 | 2.02 | 1.77 | 2.20 | +0.07 | +3.59% | 1 | 369 | 93.75% |
| SAVA240517P00023000 | 2024-04-26 3:04PM EDT | 23.00 | 2.20 | 2.03 | 2.55 | 0.00 | - | 149 | 149 | 94.24% |
| SAVA240517P00023500 | 2024-04-26 3:04PM EDT | 23.50 | 2.55 | 2.34 | 2.92 | 0.00 | - | 276 | 276 | 95.51% |
| SAVA240517P00024000 | 2024-04-26 3:04PM EDT | 24.00 | 2.93 | 2.52 | 3.30 | 0.00 | - | 12 | 12 | 92.38% |
| SAVA240517P00024500 | 2024-04-29 3:55PM EDT | 24.50 | 3.30 | 2.94 | 3.80 | 0.00 | - | 11 | 215 | 98.34% |
| SAVA240517P00025000 | 2024-05-01 1:44PM EDT | 25.00 | 3.80 | 3.10 | 4.20 | +0.20 | +5.56% | 2,000 | 1,704 | 93.16% |
| SAVA240517P00025500 | 2024-04-26 2:47PM EDT | 25.50 | 4.00 | 3.80 | 4.85 | 0.00 | - | 7 | 7 | 110.55% |
| SAVA240517P00030000 | 2024-05-01 11:00AM EDT | 30.00 | 8.48 | 7.45 | 8.90 | +0.18 | +2.17% | 2 | 2,365 | 112.70% |
| SAVA240517P00035000 | 2024-04-09 1:45PM EDT | 35.00 | 10.70 | 12.05 | 14.35 | 0.00 | - | 10 | 27 | 152.73% |
| SAVA240517P00040000 | 2023-12-15 2:19PM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
© 2024 Yahoo. All rights reserved.