Annovis Bio, Inc. (ANVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANVS240719C00002500 | 2024-05-13 10:48AM EDT | 2.50 | 4.60 | 3.30 | 4.30 | 0.00 | - | 3 | 0 | 207.03% |
| ANVS240719C00005000 | 2024-06-07 12:37PM EDT | 5.00 | 2.20 | 1.90 | 3.10 | -0.59 | -21.15% | 21 | 283 | 251.17% |
| ANVS240719C00007500 | 2024-06-07 3:01PM EDT | 7.50 | 1.50 | 0.75 | 2.05 | -0.40 | -21.05% | 27 | 884 | 218.75% |
| ANVS240719C00010000 | 2024-06-07 3:45PM EDT | 10.00 | 1.00 | 0.75 | 1.85 | -0.40 | -28.57% | 42 | 6,039 | 267.77% |
| ANVS240719C00012500 | 2024-06-07 12:44PM EDT | 12.50 | 0.95 | 0.35 | 1.45 | -0.15 | -13.64% | 3 | 1,029 | 259.77% |
| ANVS240719C00015000 | 2024-06-06 12:51PM EDT | 15.00 | 0.80 | 0.45 | 0.90 | 0.00 | - | 1 | 1,812 | 259.77% |
| ANVS240719C00017500 | 2024-05-29 3:44PM EDT | 17.50 | 0.50 | 0.20 | 1.00 | 0.00 | - | 2 | 235 | 272.07% |
| ANVS240719C00020000 | 2024-05-15 10:10AM EDT | 20.00 | 1.40 | 0.05 | 1.80 | 0.00 | - | 3 | 630 | 335.94% |
| ANVS240719C00022500 | 2024-06-05 11:41AM EDT | 22.50 | 0.52 | 0.10 | 0.65 | 0.00 | - | 1 | 297 | 270.12% |
| ANVS240719C00025000 | 2024-06-06 10:18AM EDT | 25.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 2 | 2,528 | 258.20% |
| ANVS240719C00027500 | 2024-05-08 2:21PM EDT | 27.50 | 0.30 | 0.00 | 1.05 | 0.00 | - | 2 | 106 | 321.68% |
| ANVS240719C00030000 | 2024-05-09 2:19PM EDT | 30.00 | 0.51 | 0.05 | 0.90 | 0.00 | - | 125 | 209 | 324.22% |
| ANVS240719C00032500 | 2024-05-02 11:39AM EDT | 32.50 | 0.42 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 333.98% |
| ANVS240719C00035000 | 2024-05-22 11:55AM EDT | 35.00 | 0.40 | 0.05 | 0.90 | 0.00 | - | 4 | 255 | 342.97% |
| ANVS240719C00037500 | 2024-05-03 1:52PM EDT | 37.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 173 | 377 | 351.17% |
| ANVS240719C00040000 | 2024-06-07 2:57PM EDT | 40.00 | 0.15 | 0.10 | 0.35 | -0.15 | -50.00% | 52 | 3,766 | 306.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANVS240719P00002500 | 2024-06-07 3:49PM EDT | 2.50 | 0.54 | 0.50 | 0.60 | +0.04 | +8.00% | 131 | 20,557 | 348.44% |
| ANVS240719P00005000 | 2024-06-07 3:57PM EDT | 5.00 | 1.70 | 1.65 | 1.90 | +0.10 | +6.25% | 257 | 6,475 | 318.75% |
| ANVS240719P00007500 | 2024-06-06 3:50PM EDT | 7.50 | 3.30 | 2.65 | 3.90 | 0.00 | - | 7 | 3,217 | 284.77% |
| ANVS240719P00010000 | 2024-06-04 10:03AM EDT | 10.00 | 5.01 | 4.70 | 6.20 | 0.00 | - | 9 | 3,067 | 305.66% |
| ANVS240719P00012500 | 2024-06-06 9:46AM EDT | 12.50 | 7.47 | 6.70 | 8.40 | 0.00 | - | 8 | 153 | 298.83% |
| ANVS240719P00015000 | 2024-05-16 3:38PM EDT | 15.00 | 9.50 | 9.10 | 11.00 | 0.00 | - | 6 | 69 | 329.30% |
| ANVS240719P00017500 | 2024-05-08 3:43PM EDT | 17.50 | 13.60 | 11.60 | 13.10 | 0.00 | - | 3 | 15 | 328.52% |
| ANVS240719P00020000 | 2024-05-09 12:59PM EDT | 20.00 | 16.10 | 14.00 | 15.50 | 0.00 | - | 145 | 144 | 335.35% |
| ANVS240719P00025000 | 2024-05-09 11:14AM EDT | 25.00 | 21.00 | 18.90 | 20.40 | 0.00 | - | 5 | 469 | 353.13% |
| ANVS240719P00037500 | 2023-12-28 3:29PM EDT | 37.50 | 23.00 | 29.00 | 32.00 | 0.00 | - | - | 10 | 383.20% |
| ANVS240719P00040000 | 2024-04-26 3:05PM EDT | 40.00 | 30.47 | 32.90 | 36.00 | 0.00 | - | 6 | 6 | 383.20% |
© 2024 Yahoo. All rights reserved.