CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705C00040000 | 2024-06-20 12:00PM EDT | 40.00 | 19.49 | 13.40 | 14.70 | 0.00 | - | - | 2 | 110.16% |
| CRSP240705C00047000 | 2024-06-28 1:15PM EDT | 47.00 | 7.23 | 6.40 | 7.80 | +7.23 | - | 1 | 0 | 66.02% |
| CRSP240705C00049000 | 2024-06-27 10:20AM EDT | 49.00 | 8.78 | 4.90 | 5.80 | +8.78 | - | - | 0 | 70.90% |
| CRSP240705C00050000 | 2024-06-27 10:20AM EDT | 50.00 | 7.78 | 4.00 | 4.90 | +7.78 | - | - | 0 | 66.41% |
| CRSP240705C00052000 | 2024-06-28 1:38PM EDT | 52.00 | 2.42 | 2.35 | 3.20 | -1.68 | -40.98% | 11 | 10 | 57.91% |
| CRSP240705C00053000 | 2024-06-28 3:48PM EDT | 53.00 | 1.40 | 1.65 | 1.85 | -1.85 | -56.92% | 39 | 6 | 46.88% |
| CRSP240705C00054000 | 2024-06-28 3:45PM EDT | 54.00 | 0.95 | 1.15 | 1.25 | -1.45 | -60.42% | 132 | 3 | 45.07% |
| CRSP240705C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.76 | 0.70 | 0.85 | -0.84 | -52.50% | 118 | 22 | 46.09% |
| CRSP240705C00056000 | 2024-06-28 3:53PM EDT | 56.00 | 0.44 | 0.45 | 0.55 | -0.66 | -60.00% | 55 | 65 | 46.68% |
| CRSP240705C00057000 | 2024-06-28 12:59PM EDT | 57.00 | 0.35 | 0.25 | 0.35 | -0.52 | -59.77% | 23 | 46 | 47.56% |
| CRSP240705C00058000 | 2024-06-28 3:50PM EDT | 58.00 | 0.27 | 0.15 | 0.25 | -0.28 | -50.91% | 111 | 85 | 50.59% |
| CRSP240705C00059000 | 2024-06-28 3:45PM EDT | 59.00 | 0.12 | 0.05 | 0.15 | -0.38 | -76.00% | 122 | 111 | 50.98% |
| CRSP240705C00060000 | 2024-06-28 10:32AM EDT | 60.00 | 0.11 | 0.05 | 1.15 | -0.14 | -56.00% | 99 | 290 | 87.60% |
| CRSP240705C00061000 | 2024-06-28 12:31PM EDT | 61.00 | 0.09 | 0.05 | 0.15 | -0.22 | -70.97% | 10 | 38 | 59.18% |
| CRSP240705C00062000 | 2024-06-28 3:48PM EDT | 62.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 62 | 68.36% |
| CRSP240705C00063000 | 2024-06-27 2:36PM EDT | 63.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 2 | 50 | 117.48% |
| CRSP240705C00064000 | 2024-06-27 10:35AM EDT | 64.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 51 | 76.95% |
| CRSP240705C00065000 | 2024-06-28 12:13PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 105 | 135 | 82.42% |
| CRSP240705C00066000 | 2024-06-28 12:16PM EDT | 66.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 1 | 114 | 137.89% |
| CRSP240705C00067000 | 2024-06-28 3:58PM EDT | 67.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 44 | 33 | 92.97% |
| CRSP240705C00068000 | 2024-06-25 9:56AM EDT | 68.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 3 | 27 | 105.66% |
| CRSP240705C00069000 | 2024-06-28 3:57PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.28 | -84.85% | 10 | 6 | 92.19% |
| CRSP240705C00070000 | 2024-06-28 3:05PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 23 | 78 | 96.48% |
| CRSP240705C00071000 | 2024-06-28 3:51PM EDT | 71.00 | 0.04 | 0.00 | 1.30 | -0.43 | -91.49% | 24 | 10 | 168.36% |
| CRSP240705C00072000 | 2024-06-28 11:13AM EDT | 72.00 | 0.05 | 0.00 | 1.35 | -0.02 | -28.57% | 1 | 5 | 176.07% |
| CRSP240705C00075000 | 2024-06-28 11:48AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 15 | 107.81% |
| CRSP240705C00077000 | 2024-06-25 12:53PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 114.84% |
| CRSP240705C00078000 | 2024-06-25 12:53PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 118.75% |
| CRSP240705C00079000 | 2024-06-25 12:54PM EDT | 79.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | - | 36 | 121.88% |
| CRSP240705C00080000 | 2024-06-24 11:04AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 27 | 125.00% |
| CRSP240705C00085000 | 2024-06-24 9:35AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 10 | 242.77% |
| CRSP240705C00090000 | 2024-06-27 9:32AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 6 | 264.26% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705P00040000 | 2024-06-17 10:15AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 25 | 197.46% |
| CRSP240705P00042000 | 2024-06-24 10:10AM EDT | 42.00 | 0.05 | 0.00 | 0.80 | +0.05 | - | - | 17 | 149.22% |
| CRSP240705P00043000 | 2024-06-24 9:56AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 210 | 81.25% |
| CRSP240705P00044000 | 2024-06-21 1:38PM EDT | 44.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 60 | 149.22% |
| CRSP240705P00046000 | 2024-06-26 10:13AM EDT | 46.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 122.56% |
| CRSP240705P00047000 | 2024-06-26 12:26PM EDT | 47.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 52.73% |
| CRSP240705P00048000 | 2024-06-28 12:37PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 16 | 2 | 51.56% |
| CRSP240705P00049000 | 2024-06-26 2:51PM EDT | 49.00 | 0.06 | 0.05 | 1.10 | 0.00 | - | 1 | 7 | 85.35% |
| CRSP240705P00050000 | 2024-06-28 3:50PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 13 | 9 | 47.07% |
| CRSP240705P00051000 | 2024-06-28 3:28PM EDT | 51.00 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 31 | 39 | 44.73% |
| CRSP240705P00052000 | 2024-06-28 2:38PM EDT | 52.00 | 0.45 | 0.35 | 0.45 | +0.23 | +104.55% | 44 | 10 | 44.14% |
| CRSP240705P00053000 | 2024-06-28 3:59PM EDT | 53.00 | 0.68 | 0.65 | 0.80 | +0.28 | +70.00% | 27 | 55 | 45.31% |
| CRSP240705P00054000 | 2024-06-28 3:30PM EDT | 54.00 | 1.35 | 1.05 | 1.20 | +0.70 | +107.69% | 46 | 46 | 43.65% |
| CRSP240705P00055000 | 2024-06-28 3:52PM EDT | 55.00 | 1.70 | 1.60 | 1.85 | +0.85 | +100.00% | 73 | 59 | 46.48% |
| CRSP240705P00056000 | 2024-06-28 3:49PM EDT | 56.00 | 2.85 | 2.10 | 2.55 | +1.32 | +86.27% | 26 | 203 | 47.07% |
| CRSP240705P00057000 | 2024-06-27 10:57AM EDT | 57.00 | 1.20 | 3.10 | 5.00 | 0.00 | - | 6 | 35 | 79.15% |
| CRSP240705P00058000 | 2024-06-27 11:11AM EDT | 58.00 | 1.90 | 2.95 | 5.00 | 0.00 | - | 24 | 14 | 87.99% |
| CRSP240705P00059000 | 2024-06-28 10:27AM EDT | 59.00 | 4.59 | 4.90 | 5.50 | +2.07 | +82.14% | 2 | 75 | 55.76% |
| CRSP240705P00060000 | 2024-06-28 3:30PM EDT | 60.00 | 6.26 | 5.50 | 6.70 | +3.46 | +123.57% | 4 | 69 | 53.91% |
| CRSP240705P00061000 | 2024-06-27 10:41AM EDT | 61.00 | 3.50 | 6.40 | 7.80 | 0.00 | - | 1 | 6 | 60.35% |
| CRSP240705P00062000 | 2024-06-21 12:30PM EDT | 62.00 | 5.39 | 7.30 | 8.70 | 0.00 | - | 7 | 8 | 110.16% |
| CRSP240705P00063000 | 2024-06-18 9:40AM EDT | 63.00 | 3.55 | 8.30 | 11.10 | 0.00 | - | 1 | 2 | 118.07% |
| CRSP240705P00064000 | 2024-06-18 1:32PM EDT | 64.00 | 4.18 | 8.20 | 12.10 | 0.00 | - | 1 | 1 | 84.57% |
| CRSP240705P00065000 | 2024-06-28 1:56PM EDT | 65.00 | 11.10 | 10.40 | 11.70 | +2.30 | +26.14% | 1 | 3 | 75.39% |
| CRSP240705P00066000 | 2024-06-21 1:09PM EDT | 66.00 | 8.77 | 11.40 | 13.30 | 0.00 | - | 6 | 0 | 115.63% |
| CRSP240705P00067000 | 2024-06-21 3:50PM EDT | 67.00 | 10.40 | 12.30 | 13.70 | 0.00 | - | 1 | 0 | 67.19% |
| CRSP240705P00068000 | 2024-06-13 9:40AM EDT | 68.00 | 3.72 | 13.30 | 15.90 | 0.00 | - | 1 | 0 | 146.97% |
| CRSP240705P00075000 | 2024-06-28 11:53AM EDT | 75.00 | 20.50 | 20.30 | 21.60 | +20.50 | - | 1 | 0 | 188.09% |
© 2024 Yahoo. All rights reserved.