Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,324.33 +27.19 (+0.63%) Dow
34,278.06 +365.62 (+1.08%) Nasdaq
13,174.31 +46.25 (+0.35%) BTC-USD
23,960.02 -146.64 (-0.61%) CMC Crypto 200
569.97 -1.95 (-0.34%)
Cassava Sciences, Inc. (SAVA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA220819C00002500 | 2022-07-27 10:09AM EDT | 2.50 | 13.13 | 15.90 | 19.25 | 0.00 | - | - | 0 | 2,050.00% |
| SAVA220819C00005000 | 2022-08-01 10:06AM EDT | 5.00 | 11.06 | 14.35 | 16.05 | 0.00 | - | 1 | 0 | 878.13% |
| SAVA220819C00010000 | 2022-08-05 3:45PM EDT | 10.00 | 7.40 | 8.65 | 11.60 | 0.00 | - | 7 | 2 | 679.69% |
| SAVA220819C00012500 | 2022-08-04 12:40PM EDT | 12.50 | 5.55 | 7.65 | 8.95 | 0.00 | - | 2 | 48 | 475.78% |
| SAVA220819C00014000 | 2022-08-08 9:49AM EDT | 14.00 | 4.30 | 5.85 | 7.00 | 0.00 | - | 6 | 6 | 270.31% |
| SAVA220819C00015000 | 2022-08-16 11:13AM EDT | 15.00 | 4.55 | 5.05 | 6.30 | -1.07 | -19.04% | 7 | 763 | 312.50% |
| SAVA220819C00015500 | 2022-08-11 3:28PM EDT | 15.50 | 4.50 | 4.55 | 5.60 | 0.00 | - | 1 | 7 | 242.97% |
| SAVA220819C00016000 | 2022-08-12 11:45AM EDT | 16.00 | 4.58 | 4.05 | 5.15 | 0.00 | - | 1 | 24 | 235.16% |
| SAVA220819C00016500 | 2022-08-15 3:17PM EDT | 16.50 | 3.85 | 3.55 | 4.55 | 0.00 | - | 1 | 44 | 191.41% |
| SAVA220819C00017000 | 2022-08-15 10:35AM EDT | 17.00 | 3.50 | 3.10 | 4.20 | 0.00 | - | 1 | 81 | 205.86% |
| SAVA220819C00017500 | 2022-08-16 1:14PM EDT | 17.50 | 3.09 | 2.77 | 3.65 | +0.85 | +37.95% | 1 | 78 | 176.17% |
| SAVA220819C00018000 | 2022-08-16 1:17PM EDT | 18.00 | 2.60 | 2.60 | 3.10 | +0.35 | +15.56% | 3 | 927 | 78.91% |
| SAVA220819C00018500 | 2022-08-16 1:23PM EDT | 18.50 | 2.18 | 1.85 | 2.83 | -0.58 | -21.01% | 4 | 23 | 60.94% |
| SAVA220819C00019000 | 2022-08-12 3:10PM EDT | 19.00 | 2.51 | 1.53 | 2.57 | 0.00 | - | 6 | 62 | 101.17% |
| SAVA220819C00019500 | 2022-08-16 1:23PM EDT | 19.50 | 1.47 | 1.00 | 1.82 | +0.07 | +5.00% | 11 | 86 | 57.81% |
| SAVA220819C00020000 | 2022-08-16 1:11PM EDT | 20.00 | 1.25 | 1.06 | 1.41 | +0.10 | +8.70% | 38 | 1,645 | 88.28% |
| SAVA220819C00020500 | 2022-08-16 12:39PM EDT | 20.50 | 0.97 | 0.78 | 1.19 | -0.06 | -5.83% | 61 | 165 | 94.14% |
| SAVA220819C00021000 | 2022-08-16 1:53PM EDT | 21.00 | 0.80 | 0.59 | 0.88 | +0.02 | +2.56% | 293 | 929 | 93.95% |
| SAVA220819C00021500 | 2022-08-16 1:15PM EDT | 21.50 | 0.60 | 0.47 | 1.17 | -0.10 | -14.29% | 45 | 131 | 127.34% |
| SAVA220819C00022000 | 2022-08-16 1:06PM EDT | 22.00 | 0.55 | 0.40 | 0.55 | +0.03 | +5.77% | 73 | 600 | 106.25% |
| SAVA220819C00022500 | 2022-08-16 12:23PM EDT | 22.50 | 0.38 | 0.06 | 0.71 | -0.07 | -15.56% | 1 | 253 | 111.72% |
| SAVA220819C00023000 | 2022-08-16 1:23PM EDT | 23.00 | 0.29 | 0.25 | 0.50 | -0.06 | -17.14% | 100 | 212 | 125.78% |
| SAVA220819C00023500 | 2022-08-16 9:38AM EDT | 23.50 | 0.20 | 0.00 | 0.40 | -0.10 | -33.33% | 11 | 38 | 111.33% |
| SAVA220819C00024000 | 2022-08-16 1:41PM EDT | 24.00 | 0.23 | 0.12 | 0.35 | -0.08 | -25.81% | 2 | 280 | 130.47% |
| SAVA220819C00024500 | 2022-08-15 1:25PM EDT | 24.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| SAVA220819C00025000 | 2022-08-16 2:02PM EDT | 25.00 | 0.18 | 0.12 | 0.20 | -0.02 | -10.00% | 207 | 2,183 | 137.50% |
| SAVA220819C00025500 | 2022-08-16 1:03PM EDT | 25.50 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 7 | 48 | 157.42% |
| SAVA220819C00026000 | 2022-08-15 1:37PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 226 | 50.00% |
| SAVA220819C00026500 | 2022-07-19 12:05PM EDT | 26.50 | 2.70 | 0.00 | 0.75 | 0.00 | - | - | 2 | 213.67% |
| SAVA220819C00027000 | 2022-08-16 10:46AM EDT | 27.00 | 0.05 | 0.10 | 0.74 | -0.07 | -58.33% | 1 | 932 | 232.42% |
| SAVA220819C00027500 | 2022-08-05 11:33AM EDT | 27.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 234.38% |
| SAVA220819C00028000 | 2022-08-12 1:50PM EDT | 28.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 106 | 244.14% |
| SAVA220819C00028500 | 2022-08-15 10:17AM EDT | 28.50 | 0.12 | 0.00 | 0.70 | 0.00 | - | 25 | 163 | 248.83% |
| SAVA220819C00029000 | 2022-08-12 1:27PM EDT | 29.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 8 | 142 | 208.59% |
| SAVA220819C00029500 | 2022-08-11 9:30AM EDT | 29.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 271.88% |
| SAVA220819C00030000 | 2022-08-16 1:21PM EDT | 30.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 85 | 2,058 | 187.50% |
| SAVA220819C00031000 | 2022-08-15 3:42PM EDT | 31.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 297.66% |
| SAVA220819C00032000 | 2022-08-15 12:22PM EDT | 32.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 412 | 239.84% |
| SAVA220819C00033000 | 2022-08-05 11:43AM EDT | 33.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 328.91% |
| SAVA220819C00034000 | 2022-08-11 12:12PM EDT | 34.00 | 2.12 | - | 2.17 | 0.00 | - | - | 3 | 619.14% |
| SAVA220819C00035000 | 2022-08-16 11:56AM EDT | 35.00 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 13 | 1,091 | 251.56% |
| SAVA220819C00040000 | 2022-08-16 12:10PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | -0.01 | -12.50% | 19 | 2,335 | 265.63% |
| SAVA220819C00045000 | 2022-08-16 1:42PM EDT | 45.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2 | 2,165 | 368.75% |
| SAVA220819C00050000 | 2022-08-12 3:15PM EDT | 50.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 23 | 1,198 | 428.13% |
| SAVA220819C00055000 | 2022-08-16 11:45AM EDT | 55.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 8 | 287 | 390.63% |
| SAVA220819C00060000 | 2022-08-16 11:48AM EDT | 60.00 | 0.04 | 0.01 | 0.00 | -0.01 | -20.00% | 10 | 613 | 337.50% |
| SAVA220819C00065000 | 2022-08-10 11:38AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| SAVA220819C00070000 | 2022-08-16 11:55AM EDT | 70.00 | 0.05 | 0.01 | 0.11 | +0.04 | +400.00% | 1 | 3,483 | 492.19% |
| SAVA220819C00075000 | 2022-08-11 12:45PM EDT | 75.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 10 | 214 | 490.63% |
| SAVA220819C00080000 | 2022-08-16 10:21AM EDT | 80.00 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 2 | 237 | 575.00% |
| SAVA220819C00085000 | 2022-08-01 1:31PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 60 | 105 | 724.22% |
| SAVA220819C00090000 | 2022-08-16 10:49AM EDT | 90.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 14 | 1,207 | 531.25% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVA220819P00002500 | 2022-07-27 2:18PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 77 | 63 | 750.00% |
| SAVA220819P00005000 | 2022-08-16 1:40PM EDT | 5.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 119 | 587.50% |
| SAVA220819P00007500 | 2022-08-16 12:05PM EDT | 7.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 3 | 463 | 387.50% |
| SAVA220819P00010000 | 2022-08-16 12:54PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 1,558 | 262.50% |
| SAVA220819P00011000 | 2022-08-15 11:33AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 262.50% |
| SAVA220819P00012000 | 2022-08-16 9:56AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 4 | 248.44% |
| SAVA220819P00012500 | 2022-08-16 12:54PM EDT | 12.50 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 40 | 1,362 | 215.63% |
| SAVA220819P00013000 | 2022-08-16 12:51PM EDT | 13.00 | 0.19 | 0.02 | 0.00 | +0.14 | +280.00% | 2 | 369 | 190.63% |
| SAVA220819P00014000 | 2022-08-12 11:18AM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 276 | 333.20% |
| SAVA220819P00014500 | 2022-08-05 2:18PM EDT | 14.50 | 0.78 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 310.94% |
| SAVA220819P00015000 | 2022-08-16 12:48PM EDT | 15.00 | 0.07 | 0.04 | 0.05 | -0.03 | -30.00% | 24 | 1,219 | 173.44% |
| SAVA220819P00015500 | 2022-08-16 10:36AM EDT | 15.50 | 0.40 | 0.05 | 0.35 | +0.30 | +300.00% | 28 | 34 | 221.88% |
| SAVA220819P00016000 | 2022-08-16 12:53PM EDT | 16.00 | 0.11 | 0.07 | 0.15 | -0.01 | -8.33% | 45 | 415 | 174.22% |
| SAVA220819P00016500 | 2022-08-16 11:25AM EDT | 16.50 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 2 | 9 | 144.53% |
| SAVA220819P00017000 | 2022-08-16 1:05PM EDT | 17.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 4 | 1,088 | 141.80% |
| SAVA220819P00017500 | 2022-08-16 1:15PM EDT | 17.50 | 0.15 | 0.08 | 0.37 | -0.13 | -46.43% | 153 | 2,947 | 155.08% |
| SAVA220819P00018000 | 2022-08-16 12:51PM EDT | 18.00 | 0.42 | 0.09 | 0.49 | +0.04 | +10.53% | 9 | 470 | 150.00% |
| SAVA220819P00018500 | 2022-08-16 1:46PM EDT | 18.50 | 0.35 | 0.09 | 0.40 | -0.25 | -41.67% | 6 | 106 | 123.05% |
| SAVA220819P00019000 | 2022-08-16 11:12AM EDT | 19.00 | 0.50 | 0.28 | 0.51 | -0.01 | -1.96% | 18 | 844 | 128.71% |
| SAVA220819P00019500 | 2022-08-16 1:43PM EDT | 19.50 | 0.59 | 0.32 | 0.73 | -0.26 | -30.59% | 76 | 423 | 125.78% |
| SAVA220819P00020000 | 2022-08-16 12:45PM EDT | 20.00 | 0.80 | 0.70 | 1.02 | -0.43 | -34.96% | 37 | 2,607 | 144.34% |
| SAVA220819P00020500 | 2022-08-16 11:47AM EDT | 20.50 | 1.22 | 0.72 | 1.31 | -0.28 | -18.67% | 264 | 307 | 135.74% |
| SAVA220819P00021000 | 2022-08-16 12:37PM EDT | 21.00 | 1.40 | 0.62 | 1.95 | -0.33 | -19.08% | 33 | 55 | 136.91% |
| SAVA220819P00021500 | 2022-08-15 10:01AM EDT | 21.50 | 2.06 | 1.06 | 2.35 | 0.00 | - | 8 | 42 | 151.95% |
| SAVA220819P00022000 | 2022-08-16 10:38AM EDT | 22.00 | 2.56 | 1.60 | 2.56 | +0.27 | +11.79% | 26 | 285 | 158.59% |
| SAVA220819P00022500 | 2022-08-16 12:56PM EDT | 22.50 | 2.10 | 2.16 | 2.98 | -1.00 | -32.26% | 4 | 1,137 | 176.56% |
| SAVA220819P00023000 | 2022-08-11 10:31AM EDT | 23.00 | 3.45 | 2.24 | 3.30 | 0.00 | - | 5 | 16 | 156.25% |
| SAVA220819P00023500 | 2022-08-15 1:19PM EDT | 23.50 | 3.90 | 2.80 | 3.65 | 0.00 | - | 1 | 12 | 165.63% |
| SAVA220819P00024000 | 2022-08-08 1:50PM EDT | 24.00 | 5.50 | 2.53 | 4.40 | 0.00 | - | 3 | 11 | 140.23% |
| SAVA220819P00024500 | 2022-07-29 9:46AM EDT | 24.50 | 8.80 | 3.55 | 5.05 | 0.00 | - | 5 | 122 | 204.88% |
| SAVA220819P00025000 | 2022-08-16 12:14PM EDT | 25.00 | 4.95 | 4.30 | 4.90 | -0.65 | -11.61% | 6 | 2,144 | 187.70% |
| SAVA220819P00025500 | 2022-07-29 10:53AM EDT | 25.50 | 10.10 | 4.15 | 6.05 | 0.00 | - | 1 | 3 | 199.80% |
| SAVA220819P00026000 | 2022-08-05 3:45PM EDT | 26.00 | 8.95 | 4.95 | 6.50 | 0.00 | - | 6 | 13 | 231.84% |
| SAVA220819P00026500 | 2022-07-29 1:25PM EDT | 26.50 | 11.15 | 5.40 | 6.90 | 0.00 | - | 1 | 6 | 231.25% |
| SAVA220819P00027000 | 2022-07-29 12:56PM EDT | 27.00 | 11.55 | 5.15 | 7.75 | 0.00 | - | 1 | 2 | 204.30% |
| SAVA220819P00027500 | 2022-08-12 11:12AM EDT | 27.50 | 7.80 | 6.45 | 7.65 | 0.00 | - | 20 | 35 | 234.38% |
| SAVA220819P00028000 | 2022-08-09 1:56PM EDT | 28.00 | 8.80 | 5.65 | 8.25 | +0.15 | +1.73% | 1 | 4 | 355.08% |
| SAVA220819P00028500 | 2022-08-15 12:35PM EDT | 28.50 | 8.80 | 7.25 | 8.95 | 0.00 | - | 1 | 0 | 263.28% |
| SAVA220819P00029000 | 2022-07-29 10:48AM EDT | 29.00 | 13.45 | 7.15 | 9.05 | 0.00 | - | 5 | 5 | 348.05% |
| SAVA220819P00029500 | 2022-08-05 12:57PM EDT | 29.50 | 12.80 | 7.15 | 9.75 | 0.00 | - | 2 | 3 | 387.50% |
| SAVA220819P00030000 | 2022-08-16 1:53PM EDT | 30.00 | 9.60 | 9.50 | 9.90 | -0.58 | -5.70% | 22 | 1,530 | 309.96% |
| SAVA220819P00032000 | 2022-08-15 11:48AM EDT | 32.00 | 12.15 | 11.00 | 12.10 | 0.00 | - | 1 | 2 | 313.67% |
| SAVA220819P00033000 | 2022-08-15 1:33PM EDT | 33.00 | 13.50 | 12.00 | 13.25 | 0.00 | - | 3 | 5 | 344.92% |
| SAVA220819P00035000 | 2022-08-16 11:47AM EDT | 35.00 | 15.10 | 13.80 | 14.95 | -0.38 | -2.45% | 36 | 522 | 309.38% |
| SAVA220819P00040000 | 2022-08-16 1:37PM EDT | 40.00 | 19.60 | 19.20 | 19.90 | -0.62 | -3.07% | 10 | 1,613 | 419.14% |
| SAVA220819P00045000 | 2022-08-15 10:04AM EDT | 45.00 | 25.01 | 24.10 | 24.85 | 0.00 | - | 3 | 234 | 449.22% |
| SAVA220819P00050000 | 2022-08-16 1:03PM EDT | 50.00 | 29.67 | 28.50 | 30.50 | -0.93 | -3.04% | 3 | 97 | 501.17% |
| SAVA220819P00055000 | 2022-08-16 1:31PM EDT | 55.00 | 34.78 | 33.50 | 35.40 | -0.17 | -0.49% | 5 | 34 | 523.44% |
| SAVA220819P00060000 | 2022-08-15 2:14PM EDT | 60.00 | 39.98 | 39.00 | 40.20 | 0.00 | - | 10 | 104 | 605.47% |
| SAVA220819P00065000 | 2022-08-08 11:55AM EDT | 65.00 | 45.57 | 43.80 | 45.15 | 0.00 | - | 2 | 291 | 596.88% |
| SAVA220819P00070000 | 2022-08-16 12:12PM EDT | 70.00 | 49.88 | 48.95 | 49.90 | +0.78 | +1.59% | 8 | 691 | 606.25% |
| SAVA220819P00075000 | 2022-08-16 12:29PM EDT | 75.00 | 54.93 | 54.00 | 55.15 | +3.88 | +7.60% | 1 | 5 | 685.55% |
| SAVA220819P00080000 | 2022-08-08 12:01PM EDT | 80.00 | 60.28 | 58.70 | 60.40 | 0.00 | - | 1 | 18 | 701.56% |
| SAVA220819P00085000 | 2022-08-16 1:02PM EDT | 85.00 | 65.05 | 63.20 | 65.55 | +3.75 | +6.12% | 1 | 7 | 653.13% |
| SAVA220819P00090000 | 2022-08-16 11:10AM EDT | 90.00 | 70.40 | 68.90 | 69.95 | -0.31 | -0.44% | 71 | 128 | 696.88% |
© 2022 Yahoo. All rights reserved.
