CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240712C00044000 | 2024-06-21 2:37PM EDT | 44.00 | 12.70 | 9.80 | 10.50 | 0.00 | - | 1 | 0 | 91.60% |
| CRSP240712C00045000 | 2024-06-21 3:01PM EDT | 45.00 | 11.13 | 8.80 | 9.40 | 0.00 | - | 2 | 0 | 79.10% |
| CRSP240712C00050000 | 2024-06-28 2:16PM EDT | 50.00 | 4.40 | 4.00 | 4.60 | 0.00 | - | 4 | 0 | 51.47% |
| CRSP240712C00051000 | 2024-07-03 12:58PM EDT | 51.00 | 3.40 | 3.00 | 3.60 | -0.30 | -8.11% | 10 | 0 | 54.44% |
| CRSP240712C00053000 | 2024-07-03 12:51PM EDT | 53.00 | 2.10 | 2.00 | 2.20 | +0.40 | +23.53% | 58 | 0 | 51.17% |
| CRSP240712C00054000 | 2024-07-03 11:31AM EDT | 54.00 | 1.56 | 1.45 | 1.65 | +0.36 | +30.00% | 3 | 26 | 50.29% |
| CRSP240712C00055000 | 2024-07-03 12:41PM EDT | 55.00 | 1.10 | 1.05 | 1.20 | +0.25 | +29.41% | 3 | 0 | 49.66% |
| CRSP240712C00056000 | 2024-07-03 12:48PM EDT | 56.00 | 0.78 | 0.75 | 0.85 | +0.26 | +50.00% | 15 | 0 | 49.32% |
| CRSP240712C00057000 | 2024-07-03 10:08AM EDT | 57.00 | 0.73 | 0.50 | 0.65 | +0.33 | +82.50% | 31 | 0 | 51.51% |
| CRSP240712C00058000 | 2024-07-03 10:16AM EDT | 58.00 | 0.50 | 0.35 | 0.45 | +0.15 | +42.86% | 22 | 0 | 51.56% |
| CRSP240712C00059000 | 2024-07-03 12:33PM EDT | 59.00 | 0.20 | 0.25 | 0.30 | -0.07 | -25.93% | 43 | 0 | 50.00% |
| CRSP240712C00060000 | 2024-07-03 12:50PM EDT | 60.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 19 | 82 | 51.66% |
| CRSP240712C00061000 | 2024-07-01 12:31PM EDT | 61.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 55.47% |
| CRSP240712C00062000 | 2024-07-01 3:13PM EDT | 62.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 25 | 57 | 58.79% |
| CRSP240712C00063000 | 2024-06-27 1:25PM EDT | 63.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 11 | 0 | 61.33% |
| CRSP240712C00064000 | 2024-07-02 1:13PM EDT | 64.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 1 | 23 | 99.32% |
| CRSP240712C00065000 | 2024-07-01 11:14AM EDT | 65.00 | 0.11 | 0.05 | 0.70 | 0.00 | - | 1 | 66 | 90.92% |
| CRSP240712C00066000 | 2024-06-20 9:54AM EDT | 66.00 | 1.10 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 68.75% |
| CRSP240712C00067000 | 2024-07-03 10:53AM EDT | 67.00 | 0.79 | 0.00 | 0.70 | +0.64 | +426.67% | 10 | 0 | 99.61% |
| CRSP240712C00068000 | 2024-07-02 11:15AM EDT | 68.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 20 | 0 | 104.49% |
| CRSP240712C00069000 | 2024-06-25 11:01AM EDT | 69.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 0 | 123.93% |
| CRSP240712C00070000 | 2024-07-02 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 122.66% |
| CRSP240712C00071000 | 2024-06-24 11:15AM EDT | 71.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 160.35% |
| CRSP240712C00072000 | 2024-06-24 2:41PM EDT | 72.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 165.53% |
| CRSP240712C00075000 | 2024-07-02 9:56AM EDT | 75.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 111.33% |
| CRSP240712C00080000 | 2024-07-01 2:06PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 103.13% |
| CRSP240712C00085000 | 2024-07-01 12:49PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 116.41% |
| CRSP240712C00090000 | 2024-06-28 10:37AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 128.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240712P00035000 | 2024-06-21 2:02PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 0 | 244.34% |
| CRSP240712P00040000 | 2024-06-25 12:07PM EDT | 40.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 48 | 185.84% |
| CRSP240712P00043000 | 2024-06-28 11:53AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 65.63% |
| CRSP240712P00044000 | 2024-06-14 11:46AM EDT | 44.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 0 | 142.38% |
| CRSP240712P00045000 | 2024-07-02 12:43PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 60.16% |
| CRSP240712P00048000 | 2024-07-02 10:00AM EDT | 48.00 | 0.08 | 0.05 | 0.15 | -0.32 | -80.00% | 3 | 7 | 52.34% |
| CRSP240712P00049000 | 2024-07-03 9:52AM EDT | 49.00 | 0.23 | 0.10 | 0.20 | -0.02 | -8.00% | 10 | 0 | 48.63% |
| CRSP240712P00050000 | 2024-07-03 12:28PM EDT | 50.00 | 0.26 | 0.20 | 0.90 | -0.19 | -42.22% | 15 | 0 | 58.30% |
| CRSP240712P00051000 | 2024-07-03 12:28PM EDT | 51.00 | 0.42 | 0.35 | 0.50 | -0.24 | -36.36% | 10 | 56 | 46.68% |
| CRSP240712P00052000 | 2024-07-03 12:54PM EDT | 52.00 | 0.67 | 0.60 | 0.75 | -0.28 | -29.47% | 11 | 0 | 45.65% |
| CRSP240712P00053000 | 2024-07-03 12:58PM EDT | 53.00 | 0.95 | 0.95 | 1.15 | -0.45 | -32.14% | 15 | 370 | 46.58% |
| CRSP240712P00054000 | 2024-07-03 11:27AM EDT | 54.00 | 1.65 | 1.40 | 1.60 | -0.45 | -21.43% | 12 | 0 | 45.85% |
| CRSP240712P00055000 | 2024-07-03 11:47AM EDT | 55.00 | 2.15 | 2.00 | 2.15 | -0.12 | -5.29% | 11 | 0 | 45.12% |
| CRSP240712P00056000 | 2024-07-01 3:28PM EDT | 56.00 | 3.15 | 2.60 | 2.90 | 0.00 | - | 1 | 9 | 47.66% |
| CRSP240712P00057000 | 2024-06-28 3:18PM EDT | 57.00 | 3.91 | 3.30 | 4.50 | 0.00 | - | 1 | 0 | 56.89% |
| CRSP240712P00058000 | 2024-07-03 12:30PM EDT | 58.00 | 4.40 | 4.10 | 4.90 | -0.15 | -3.30% | 2 | 9 | 65.38% |
| CRSP240712P00059000 | 2024-06-24 12:51PM EDT | 59.00 | 3.15 | 4.90 | 7.00 | 0.00 | - | 1 | 11 | 75.20% |
| CRSP240712P00060000 | 2024-07-03 12:30PM EDT | 60.00 | 6.30 | 5.80 | 6.60 | -1.00 | -13.70% | 3 | 0 | 67.97% |
| CRSP240712P00061000 | 2024-06-27 10:38AM EDT | 61.00 | 4.00 | 6.80 | 7.50 | 0.00 | - | 2 | 0 | 69.43% |
| CRSP240712P00062000 | 2024-06-27 12:58PM EDT | 62.00 | 6.24 | 7.80 | 8.50 | 0.00 | - | 3 | 0 | 75.59% |
| CRSP240712P00063000 | 2024-06-24 9:30AM EDT | 63.00 | 7.75 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 51.95% |
| CRSP240712P00066000 | 2024-06-21 10:47AM EDT | 66.00 | 7.82 | 11.60 | 12.50 | 0.00 | - | 3 | 2 | 97.85% |
| CRSP240712P00067000 | 2024-06-17 3:46PM EDT | 67.00 | 6.70 | 12.70 | 13.40 | 0.00 | - | 5 | 0 | 95.90% |
© 2024 Yahoo. All rights reserved.