CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726C00045000 | 2024-07-01 3:48PM EDT | 45.00 | 9.90 | 9.10 | 9.90 | 0.00 | - | 2 | 6 | 67.09% |
| CRSP240726C00050000 | 2024-06-21 12:56PM EDT | 50.00 | 8.50 | 4.10 | 6.90 | 0.00 | - | 288 | 247 | 61.13% |
| CRSP240726C00055000 | 2024-07-03 12:59PM EDT | 55.00 | 2.34 | 0.70 | 3.30 | +0.34 | +17.00% | 1 | 0 | 70.24% |
| CRSP240726C00057000 | 2024-07-01 2:55PM EDT | 57.00 | 1.65 | 1.50 | 1.75 | 0.00 | - | 2 | 0 | 52.59% |
| CRSP240726C00058000 | 2024-07-03 12:35PM EDT | 58.00 | 1.40 | 1.20 | 1.45 | +0.32 | +29.63% | 4 | 0 | 52.34% |
| CRSP240726C00059000 | 2024-07-02 9:42AM EDT | 59.00 | 1.06 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 52.83% |
| CRSP240726C00060000 | 2024-07-03 11:32AM EDT | 60.00 | 0.84 | 0.80 | 1.00 | -0.23 | -21.50% | 19 | 0 | 53.03% |
| CRSP240726C00061000 | 2024-07-03 10:23AM EDT | 61.00 | 0.81 | 0.65 | 0.85 | -0.34 | -29.57% | 2 | 0 | 53.71% |
| CRSP240726C00062000 | 2024-07-03 11:47AM EDT | 62.00 | 0.62 | 0.50 | 0.70 | +0.03 | +5.08% | 4 | 0 | 53.61% |
| CRSP240726C00063000 | 2024-06-28 10:26AM EDT | 63.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 21 | 20 | 54.39% |
| CRSP240726C00064000 | 2024-07-03 10:58AM EDT | 64.00 | 0.45 | 0.35 | 0.50 | -0.65 | -59.09% | 6 | 18 | 55.37% |
| CRSP240726C00065000 | 2024-07-03 12:10PM EDT | 65.00 | 0.37 | 0.00 | 0.45 | +0.31 | +516.67% | 15 | 47 | 50.20% |
| CRSP240726C00066000 | 2024-07-01 9:30AM EDT | 66.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 1 | 13 | 54.49% |
| CRSP240726C00067000 | 2024-07-03 10:18AM EDT | 67.00 | 0.30 | 0.00 | 0.35 | +0.11 | +57.89% | 3 | 0 | 53.32% |
| CRSP240726C00068000 | 2024-06-28 3:21PM EDT | 68.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 54.39% |
| CRSP240726C00069000 | 2024-06-24 11:17AM EDT | 69.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 61.91% |
| CRSP240726C00070000 | 2024-07-01 10:17AM EDT | 70.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 6 | 18 | 87.70% |
| CRSP240726C00071000 | 2024-07-01 9:30AM EDT | 71.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 90.87% |
| CRSP240726C00072000 | 2024-06-20 3:10PM EDT | 72.00 | 0.80 | 0.05 | 2.10 | 0.00 | - | - | 0 | 103.56% |
| CRSP240726C00073000 | 2024-06-28 11:13AM EDT | 73.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 0 | 80.76% |
| CRSP240726C00074000 | 2024-06-14 12:10PM EDT | 74.00 | 1.55 | 0.00 | 0.30 | 0.00 | - | - | 0 | 69.53% |
| CRSP240726C00075000 | 2024-06-27 1:15PM EDT | 75.00 | 0.29 | 0.05 | 0.95 | 0.00 | - | 22 | 37 | 91.99% |
| CRSP240726C00080000 | 2024-06-21 1:29PM EDT | 80.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 93.95% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 52.25% |
| CRSP240726P00048000 | 2024-07-03 12:53PM EDT | 48.00 | 0.55 | 0.50 | 2.05 | -0.12 | -17.91% | 2 | 0 | 67.82% |
| CRSP240726P00049000 | 2024-07-03 10:06AM EDT | 49.00 | 0.80 | 0.70 | 1.90 | -0.20 | -20.00% | 1 | 23 | 61.52% |
| CRSP240726P00050000 | 2024-07-03 10:09AM EDT | 50.00 | 1.00 | 0.95 | 1.80 | -0.35 | -25.93% | 5 | 0 | 56.20% |
| CRSP240726P00051000 | 2024-07-03 12:07PM EDT | 51.00 | 1.37 | 1.25 | 1.45 | -0.35 | -20.35% | 20 | 0 | 50.54% |
| CRSP240726P00052000 | 2024-07-02 1:37PM EDT | 52.00 | 2.25 | 1.60 | 1.80 | 0.00 | - | 2 | 0 | 49.85% |
| CRSP240726P00053000 | 2024-07-03 12:07PM EDT | 53.00 | 2.12 | 2.00 | 2.25 | -0.43 | -16.86% | 20 | 0 | 50.02% |
| CRSP240726P00054000 | 2024-07-01 11:31AM EDT | 54.00 | 3.00 | 2.50 | 2.75 | 0.00 | - | 10 | 0 | 50.00% |
| CRSP240726P00055000 | 2024-06-24 11:52AM EDT | 55.00 | 3.65 | 3.00 | 3.30 | +1.55 | +73.81% | 1 | 18 | 49.81% |
| CRSP240726P00056000 | 2024-06-28 12:46PM EDT | 56.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | 3 | 12 | 51.42% |
| CRSP240726P00057000 | 2024-07-01 3:13PM EDT | 57.00 | 4.65 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 50.10% |
| CRSP240726P00058000 | 2024-06-28 10:27AM EDT | 58.00 | 4.90 | 5.00 | 5.40 | 0.00 | - | 2 | 38 | 51.83% |
| CRSP240726P00059000 | 2024-06-28 11:04AM EDT | 59.00 | 6.15 | 5.70 | 7.90 | 0.00 | - | 1 | 8 | 65.67% |
| CRSP240726P00060000 | 2024-06-13 10:03AM EDT | 60.00 | 7.15 | 6.10 | 7.90 | +5.38 | +303.95% | 1 | 0 | 53.03% |
| CRSP240726P00061000 | 2024-07-02 10:48AM EDT | 61.00 | 8.45 | 6.10 | 8.70 | 0.00 | - | 7 | 0 | 73.83% |
| CRSP240726P00062000 | 2024-06-11 1:35PM EDT | 62.00 | 4.33 | 8.20 | 8.70 | 0.00 | - | - | 2 | 53.66% |
| CRSP240726P00063000 | 2024-06-20 10:40AM EDT | 63.00 | 6.22 | 9.10 | 9.60 | 0.00 | - | 3 | 0 | 54.39% |
| CRSP240726P00064000 | 2024-06-20 9:30AM EDT | 64.00 | 6.25 | 10.00 | 11.00 | 0.00 | - | 1 | 1 | 54.49% |
| CRSP240726P00065000 | 2024-06-17 12:37PM EDT | 65.00 | 6.00 | 10.70 | 11.80 | 0.00 | - | 1 | 0 | 68.16% |
| CRSP240726P00066000 | 2024-06-20 11:02AM EDT | 66.00 | 8.24 | 10.50 | 12.70 | 0.00 | - | - | 0 | 68.51% |
| CRSP240726P00067000 | 2024-06-27 3:33PM EDT | 67.00 | 11.70 | 12.70 | 13.70 | 0.00 | - | 23 | 23 | 71.88% |
| CRSP240726P00070000 | 2024-06-20 12:28PM EDT | 70.00 | 11.46 | 15.60 | 16.60 | 0.00 | - | - | 2 | 77.73% |
© 2024 Yahoo. All rights reserved.