Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 2024-05-14 3:50PM EDT | 12.50 | 10.45 | 10.20 | 10.80 | 0.00 | - | 5 | 3 | 764.06% |
| SAVA240517C00015000 | 2024-05-17 1:31PM EDT | 15.00 | 8.00 | 7.80 | 8.25 | -0.60 | -6.98% | 41 | 84 | 529.69% |
| SAVA240517C00016500 | 2024-05-07 1:50PM EDT | 16.50 | 4.70 | 6.00 | 7.30 | 0.00 | - | - | 0 | 325.00% |
| SAVA240517C00017000 | 2024-05-17 10:15AM EDT | 17.00 | 4.85 | 6.00 | 6.50 | +1.57 | +47.87% | 10 | 10 | 399.22% |
| SAVA240517C00017500 | 2024-05-17 12:22PM EDT | 17.50 | 5.05 | 5.40 | 5.90 | -0.55 | -9.82% | 2 | 32 | 275.00% |
| SAVA240517C00018000 | 2024-05-16 3:50PM EDT | 18.00 | 3.60 | 4.95 | 5.45 | 0.00 | - | 1 | 0 | 303.13% |
| SAVA240517C00019000 | 2024-05-17 12:29PM EDT | 19.00 | 4.08 | 4.00 | 4.25 | +1.83 | +81.33% | 2 | 2 | 156.25% |
| SAVA240517C00019500 | 2024-05-16 11:27AM EDT | 19.50 | 3.00 | 3.45 | 3.90 | 0.00 | - | 1 | 1 | 204.69% |
| SAVA240517C00020000 | 2024-05-17 3:12PM EDT | 20.00 | 3.05 | 2.90 | 3.30 | +0.48 | +18.68% | 344 | 1,039 | 246.09% |
| SAVA240517C00020500 | 2024-05-17 12:46PM EDT | 20.50 | 2.53 | 2.46 | 2.79 | -0.38 | -13.06% | 5 | 13 | 100.00% |
| SAVA240517C00021000 | 2024-05-17 2:05PM EDT | 21.00 | 1.92 | 1.84 | 2.43 | -0.19 | -9.00% | 3 | 98 | 100.00% |
| SAVA240517C00021500 | 2024-05-17 3:31PM EDT | 21.50 | 1.55 | 1.37 | 1.78 | +0.99 | +176.79% | 95 | 818 | 147.66% |
| SAVA240517C00022000 | 2024-05-17 3:58PM EDT | 22.00 | 1.10 | 0.97 | 1.27 | +0.80 | +266.67% | 182 | 228 | 113.28% |
| SAVA240517C00022500 | 2024-05-17 3:55PM EDT | 22.50 | 0.56 | 0.56 | 0.78 | +0.38 | +211.11% | 288 | 1,095 | 51.56% |
| SAVA240517C00023000 | 2024-05-17 3:58PM EDT | 23.00 | 0.10 | 0.00 | 0.44 | -0.01 | -9.09% | 993 | 297 | 78.13% |
| SAVA240517C00023500 | 2024-05-17 3:44PM EDT | 23.50 | 0.12 | 0.00 | 0.01 | -0.03 | -20.00% | 128 | 192 | 21.88% |
| SAVA240517C00024000 | 2024-05-17 1:57PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 66 | 380 | 54.69% |
| SAVA240517C00024500 | 2024-05-15 12:54PM EDT | 24.50 | 0.50 | 0.00 | 0.36 | 0.00 | - | 10 | 44 | 130.47% |
| SAVA240517C00025000 | 2024-05-17 3:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 371 | 5,051 | 68.75% |
| SAVA240517C00025500 | 2024-05-17 3:22PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 15 | 91 | 93.75% |
| SAVA240517C00026000 | 2024-05-17 3:27PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 112 | 109.38% |
| SAVA240517C00026500 | 2024-05-17 2:43PM EDT | 26.50 | 0.01 | 0.00 | 0.36 | -0.50 | -98.04% | 155 | 191 | 225.78% |
| SAVA240517C00027000 | 2024-05-17 3:19PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 25 | 259 | 137.50% |
| SAVA240517C00028000 | 2024-05-17 2:36PM EDT | 28.00 | 0.01 | 0.00 | 0.36 | -0.07 | -87.50% | 11 | 210 | 285.94% |
| SAVA240517C00029000 | 2024-05-17 11:15AM EDT | 29.00 | 0.01 | 0.00 | 0.36 | -0.08 | -88.89% | 6 | 120 | 321.88% |
| SAVA240517C00030000 | 2024-05-17 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 4,810 | 193.75% |
| SAVA240517C00035000 | 2024-05-17 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,706 | 300.00% |
| SAVA240517C00040000 | 2023-12-20 12:26PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 300 | 50.00% |
Putsfor17 May 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 | 3,132.81% |
| SAVA240517P00007500 | 2023-11-16 11:26AM EDT | 7.50 | 0.58 | 0.00 | 2.27 | 0.00 | - | 2 | 17 | 2,162.50% |
| SAVA240517P00010000 | 2024-05-07 2:06PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 32 | 700.00% |
| SAVA240517P00012500 | 2024-05-06 11:49AM EDT | 12.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 432 | 525.00% |
| SAVA240517P00015000 | 2024-05-13 12:08PM EDT | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 232 | 368 | 425.00% |
| SAVA240517P00016000 | 2024-05-13 3:04PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 382.81% |
| SAVA240517P00016500 | 2024-05-14 10:05AM EDT | 16.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 117 | 389.06% |
| SAVA240517P00017000 | 2024-05-10 3:35PM EDT | 17.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 21 | 52 | 354.69% |
| SAVA240517P00017500 | 2024-05-16 3:29PM EDT | 17.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 293 | 326.56% |
| SAVA240517P00018000 | 2024-05-17 10:44AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 12 | 116 | 50.00% |
| SAVA240517P00018500 | 2024-05-17 11:38AM EDT | 18.50 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 9 | 135 | 193.75% |
| SAVA240517P00019000 | 2024-05-17 2:38PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 24 | 98 | 171.88% |
| SAVA240517P00019500 | 2024-05-17 12:38PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 283 | 137.50% |
| SAVA240517P00020000 | 2024-05-17 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 67 | 2,129 | 131.25% |
| SAVA240517P00020500 | 2024-05-17 3:04PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 6 | 219 | 100.00% |
| SAVA240517P00021000 | 2024-05-17 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 36 | 198 | 84.38% |
| SAVA240517P00021500 | 2024-05-17 3:10PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 15 | 323 | 65.63% |
| SAVA240517P00022000 | 2024-05-17 1:01PM EDT | 22.00 | 0.15 | 0.00 | 0.01 | -0.54 | -78.26% | 17 | 113 | 53.13% |
| SAVA240517P00022500 | 2024-05-17 3:57PM EDT | 22.50 | 0.01 | 0.00 | 0.15 | -1.12 | -99.12% | 37 | 403 | 59.38% |
| SAVA240517P00023000 | 2024-05-17 3:39PM EDT | 23.00 | 0.01 | 0.00 | 0.25 | -1.30 | -99.24% | 15 | 167 | 63.67% |
| SAVA240517P00023500 | 2024-05-15 12:54PM EDT | 23.50 | 0.75 | 0.00 | 0.87 | 0.00 | - | 6 | 276 | 136.33% |
| SAVA240517P00024000 | 2024-04-26 3:04PM EDT | 24.00 | 2.93 | 0.69 | 1.15 | 0.00 | - | 12 | 12 | 59.38% |
| SAVA240517P00024500 | 2024-05-16 3:22PM EDT | 24.50 | 3.00 | 1.11 | 1.57 | 0.00 | - | 10 | 215 | 133.59% |
| SAVA240517P00025000 | 2024-05-17 2:36PM EDT | 25.00 | 2.09 | 1.58 | 2.19 | -1.21 | -36.67% | 5 | 1,959 | 68.75% |
| SAVA240517P00025500 | 2024-04-26 2:47PM EDT | 25.50 | 4.00 | 2.13 | 2.63 | 0.00 | - | 7 | 7 | 50.00% |
| SAVA240517P00026000 | 2024-04-29 10:48AM EDT | 26.00 | 4.70 | 2.59 | 3.05 | 0.00 | - | - | 9 | 200.78% |
| SAVA240517P00030000 | 2024-05-01 11:00AM EDT | 30.00 | 8.48 | 6.50 | 7.05 | 0.00 | - | 2 | 2,268 | 350.78% |
| SAVA240517P00035000 | 2024-05-17 3:53PM EDT | 35.00 | 11.90 | 11.50 | 12.25 | -0.48 | -3.88% | 10 | 27 | 593.75% |
| 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.