CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719C00032500 | 2023-12-08 4:51PM EDT | 32.50 | 35.00 | 29.40 | 31.30 | 0.00 | - | - | 1 | 523.78% |
| CRSP240719C00035000 | 2024-06-20 11:55AM EDT | 35.00 | 24.40 | 18.70 | 20.00 | 0.00 | - | 3 | 0 | 144.53% |
| CRSP240719C00040000 | 2024-07-02 12:58PM EDT | 40.00 | 12.97 | 13.90 | 14.40 | 0.00 | - | 2 | 0 | 93.36% |
| CRSP240719C00042500 | 2024-06-12 12:54PM EDT | 42.50 | 24.80 | 11.30 | 12.20 | 0.00 | - | 2 | 0 | 84.47% |
| CRSP240719C00045000 | 2024-06-20 12:55PM EDT | 45.00 | 14.50 | 8.90 | 9.60 | 0.00 | - | 1 | 6 | 68.46% |
| CRSP240719C00047500 | 2024-05-23 2:06PM EDT | 47.50 | 9.50 | 9.00 | 10.90 | 0.00 | - | 7 | 15 | 148.00% |
| CRSP240719C00050000 | 2024-07-01 3:28PM EDT | 50.00 | 4.69 | 4.60 | 4.90 | 0.00 | - | 51 | 0 | 52.83% |
| CRSP240719C00052500 | 2024-07-03 10:10AM EDT | 52.50 | 3.05 | 2.95 | 3.10 | +0.46 | +17.76% | 6 | 27 | 50.78% |
| CRSP240719C00054000 | 2024-07-02 2:35PM EDT | 54.00 | 1.88 | 2.15 | 2.30 | 0.00 | - | 20 | 36 | 50.49% |
| CRSP240719C00055000 | 2024-07-03 12:52PM EDT | 55.00 | 1.85 | 1.70 | 1.85 | +0.35 | +23.33% | 22 | 0 | 50.22% |
| CRSP240719C00056000 | 2024-07-02 3:40PM EDT | 56.00 | 1.64 | 1.15 | 1.50 | +0.49 | +42.61% | 1 | 50 | 52.44% |
| CRSP240719C00057000 | 2024-07-03 11:40AM EDT | 57.00 | 1.05 | 1.05 | 1.20 | +0.12 | +12.90% | 8 | 0 | 50.93% |
| CRSP240719C00057500 | 2024-07-03 12:53PM EDT | 57.50 | 1.00 | 0.90 | 1.05 | +0.21 | +26.58% | 16 | 0 | 50.54% |
| CRSP240719C00058000 | 2024-07-03 11:43AM EDT | 58.00 | 0.80 | 0.80 | 0.90 | +0.05 | +6.67% | 5 | 0 | 50.39% |
| CRSP240719C00059000 | 2024-07-02 12:47PM EDT | 59.00 | 0.57 | 0.60 | 0.75 | 0.00 | - | 45 | 98 | 51.27% |
| CRSP240719C00060000 | 2024-07-03 11:51AM EDT | 60.00 | 0.50 | 0.45 | 0.60 | +0.06 | +13.64% | 15 | 0 | 51.81% |
| CRSP240719C00061000 | 2024-07-03 10:48AM EDT | 61.00 | 0.50 | 0.35 | 0.50 | -0.01 | -1.96% | 6 | 87 | 53.03% |
| CRSP240719C00062000 | 2024-07-02 12:01PM EDT | 62.00 | 0.29 | 0.25 | 0.40 | 0.00 | - | 10 | 55 | 53.42% |
| CRSP240719C00062500 | 2024-07-03 12:41PM EDT | 62.50 | 0.35 | 0.25 | 0.35 | +0.13 | +59.09% | 12 | 458 | 54.39% |
| CRSP240719C00063000 | 2024-06-28 12:38PM EDT | 63.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 55.18% |
| CRSP240719C00064000 | 2024-07-02 9:59AM EDT | 64.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 44 | 56.45% |
| CRSP240719C00065000 | 2024-07-03 11:57AM EDT | 65.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 15 | 0 | 58.59% |
| CRSP240719C00066000 | 2024-06-25 12:14PM EDT | 66.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | - | 8 | 60.45% |
| CRSP240719C00067000 | 2024-06-27 12:33PM EDT | 67.00 | 0.39 | 0.05 | 2.25 | 0.00 | - | - | 3 | 106.06% |
| CRSP240719C00067500 | 2024-07-03 11:13AM EDT | 67.50 | 0.54 | 0.10 | 0.50 | +0.41 | +315.38% | 1 | 0 | 73.73% |
| CRSP240719C00068000 | 2024-06-27 2:18PM EDT | 68.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | - | 0 | 110.45% |
| CRSP240719C00069000 | 2024-06-24 1:32PM EDT | 69.00 | 0.42 | 0.05 | 0.95 | 0.00 | - | - | 10 | 89.55% |
| CRSP240719C00070000 | 2024-07-03 11:48AM EDT | 70.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 4 | 2,210 | 69.14% |
| CRSP240719C00071000 | 2024-06-24 10:25AM EDT | 71.00 | 0.34 | 0.05 | 0.95 | 0.00 | - | - | 2 | 96.78% |
| CRSP240719C00072500 | 2024-06-28 12:58PM EDT | 72.50 | 0.23 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 76.56% |
| CRSP240719C00075000 | 2024-07-02 12:41PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 80.47% |
| CRSP240719C00077500 | 2024-07-01 9:34AM EDT | 77.50 | 0.15 | 0.05 | 1.75 | 0.00 | - | 5 | 173 | 137.01% |
| CRSP240719C00080000 | 2024-07-02 10:19AM EDT | 80.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 92.97% |
| CRSP240719C00082500 | 2024-07-02 9:42AM EDT | 82.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 129.69% |
| CRSP240719C00085000 | 2024-07-02 10:47AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 1,123 | 100.39% |
| CRSP240719C00087500 | 2024-05-17 3:44PM EDT | 87.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 83 | 122.66% |
| CRSP240719C00090000 | 2024-06-28 9:53AM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 125.39% |
| CRSP240719C00092500 | 2024-07-01 10:52AM EDT | 92.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 189.36% |
| CRSP240719C00095000 | 2024-07-01 9:31AM EDT | 95.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 178 | 125.00% |
| CRSP240719C00100000 | 2024-07-02 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 122.66% |
| CRSP240719C00105000 | 2024-05-08 12:23PM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 114 | 175.39% |
| CRSP240719C00110000 | 2024-07-02 11:39AM EDT | 110.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 155.47% |
| CRSP240719C00115000 | 2024-06-10 11:37AM EDT | 115.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 0 | 210.94% |
| CRSP240719C00120000 | 2024-06-26 10:34AM EDT | 120.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 212.31% |
| CRSP240719C00130000 | 2024-06-25 2:28PM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 0 | 264.65% |
| CRSP240719C00135000 | 2024-06-28 2:22PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 171.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719P00027500 | 2024-06-05 2:26PM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 260.74% |
| CRSP240719P00032500 | 2024-06-03 11:41AM EDT | 32.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 10 | 207.23% |
| CRSP240719P00035000 | 2024-06-24 11:54AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 183.30% |
| CRSP240719P00037500 | 2024-06-25 1:23PM EDT | 37.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | 14 | 27 | 160.74% |
| CRSP240719P00040000 | 2024-07-03 10:35AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 0 | 69.53% |
| CRSP240719P00042500 | 2024-06-25 10:56AM EDT | 42.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 118.85% |
| CRSP240719P00045000 | 2024-07-02 10:34AM EDT | 45.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 0 | 53.52% |
| CRSP240719P00047000 | 2024-07-01 3:51PM EDT | 47.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 3 | 0 | 53.42% |
| CRSP240719P00047500 | 2024-07-02 2:15PM EDT | 47.50 | 0.40 | 0.20 | 0.30 | 0.00 | - | 5 | 0 | 50.39% |
| CRSP240719P00048000 | 2024-07-03 11:55AM EDT | 48.00 | 0.34 | 0.25 | 0.35 | -0.18 | -34.62% | 5 | 51 | 49.61% |
| CRSP240719P00049000 | 2024-07-01 9:58AM EDT | 49.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 3 | 24 | 48.93% |
| CRSP240719P00050000 | 2024-07-03 11:34AM EDT | 50.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 41 | 0 | 48.39% |
| CRSP240719P00051000 | 2024-07-02 12:49PM EDT | 51.00 | 1.00 | 0.85 | 1.05 | -0.30 | -23.08% | 1 | 24 | 50.34% |
| CRSP240719P00052000 | 2024-07-02 12:45PM EDT | 52.00 | 1.73 | 1.15 | 1.30 | 0.00 | - | 12 | 33 | 47.85% |
| CRSP240719P00052500 | 2024-07-02 1:26PM EDT | 52.50 | 1.54 | 1.35 | 1.50 | -0.49 | -24.14% | 1 | 227 | 47.90% |
| CRSP240719P00053000 | 2024-07-02 9:55AM EDT | 53.00 | 1.45 | 1.55 | 1.70 | -0.60 | -29.27% | 1 | 0 | 47.51% |
| CRSP240719P00054000 | 2024-07-03 9:47AM EDT | 54.00 | 2.30 | 2.00 | 2.20 | -0.36 | -13.53% | 1 | 0 | 47.71% |
| CRSP240719P00055000 | 2024-07-03 10:16AM EDT | 55.00 | 2.55 | 2.60 | 2.75 | -0.65 | -20.31% | 41 | 250 | 47.41% |
| CRSP240719P00056000 | 2024-07-03 12:38PM EDT | 56.00 | 3.42 | 3.20 | 3.40 | -0.03 | -0.87% | 2 | 0 | 47.80% |
| CRSP240719P00057000 | 2024-06-28 11:40AM EDT | 57.00 | 3.89 | 3.90 | 5.80 | 0.00 | - | 3 | 13 | 65.97% |
| CRSP240719P00057500 | 2024-07-03 11:13AM EDT | 57.50 | 4.45 | 4.20 | 6.00 | -0.55 | -11.00% | 1 | 0 | 63.67% |
| CRSP240719P00058000 | 2024-06-26 3:54PM EDT | 58.00 | 3.53 | 4.60 | 6.40 | 0.00 | - | - | 0 | 64.65% |
| CRSP240719P00060000 | 2024-07-03 10:37AM EDT | 60.00 | 6.14 | 6.30 | 6.60 | -0.96 | -13.52% | 3 | 0 | 50.98% |
| CRSP240719P00062000 | 2024-07-02 11:12AM EDT | 62.00 | 9.15 | 6.80 | 9.80 | 0.00 | - | 1 | 0 | 96.92% |
| CRSP240719P00062500 | 2024-07-02 12:10PM EDT | 62.50 | 9.59 | 8.50 | 10.00 | 0.00 | - | 6 | 0 | 68.46% |
| CRSP240719P00064000 | 2024-06-28 10:36AM EDT | 64.00 | 9.90 | 9.90 | 10.40 | 0.00 | - | 1 | 1 | 60.55% |
| CRSP240719P00065000 | 2024-07-03 11:39AM EDT | 65.00 | 11.20 | 10.80 | 11.30 | -0.87 | -7.21% | 5 | 0 | 58.59% |
| CRSP240719P00067000 | 2024-06-27 9:49AM EDT | 67.00 | 10.20 | 12.70 | 13.60 | 0.00 | - | - | 1 | 51.17% |
| CRSP240719P00067500 | 2024-06-28 10:44AM EDT | 67.50 | 13.00 | 13.30 | 13.90 | 0.00 | - | 1 | 102 | 73.73% |
| CRSP240719P00070000 | 2024-07-03 9:47AM EDT | 70.00 | 16.40 | 15.80 | 16.50 | +1.82 | +12.48% | 3 | 14 | 59.77% |
| CRSP240719P00072500 | 2024-06-20 11:45AM EDT | 72.50 | 13.63 | 17.80 | 19.20 | 0.00 | - | 1 | 0 | 106.84% |
| CRSP240719P00075000 | 2024-06-14 11:01AM EDT | 75.00 | 11.66 | 20.60 | 21.50 | 0.00 | - | 1 | 0 | 104.69% |
| CRSP240719P00077500 | 2024-04-02 2:17PM EDT | 77.50 | 15.92 | 22.80 | 23.50 | 0.00 | - | 1 | 26 | 0.00% |
| CRSP240719P00080000 | 2024-04-25 10:02AM EDT | 80.00 | 27.10 | 24.20 | 25.40 | 0.00 | - | 15 | 23 | 0.00% |
| CRSP240719P00082500 | 2024-03-07 4:29PM EDT | 82.50 | 12.65 | 20.70 | 21.70 | 0.00 | - | 3 | 1 | 0.00% |
| CRSP240719P00085000 | 2024-05-08 10:33AM EDT | 85.00 | 31.10 | 25.30 | 29.10 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240719P00090000 | 2024-04-19 12:55PM EDT | 90.00 | 35.44 | 32.20 | 36.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240719P00110000 | 2024-01-18 10:50AM EDT | 110.00 | 50.20 | 32.10 | 34.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719P00135000 | 2024-03-11 1:40PM EDT | 135.00 | 57.60 | 71.20 | 75.20 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.