CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240802C00054000 | 2024-07-03 10:07AM EDT | 54.00 | 3.60 | 3.20 | 3.60 | +0.85 | +30.91% | 1 | 5 | 55.96% |
| CRSP240802C00055000 | 2024-07-01 3:19PM EDT | 55.00 | 2.92 | 2.70 | 3.10 | 0.00 | - | 9 | 10 | 55.01% |
| CRSP240802C00056000 | 2024-07-02 3:46PM EDT | 56.00 | 2.11 | 2.35 | 2.70 | 0.00 | - | 3 | 0 | 55.35% |
| CRSP240802C00057000 | 2024-06-25 10:39AM EDT | 57.00 | 2.40 | 1.90 | 2.55 | -2.10 | -46.67% | 1 | 0 | 56.25% |
| CRSP240802C00058000 | 2024-07-03 9:40AM EDT | 58.00 | 1.80 | 1.60 | 2.45 | -0.15 | -7.69% | 2 | 0 | 58.25% |
| CRSP240802C00060000 | 2024-07-03 10:54AM EDT | 60.00 | 1.15 | 1.15 | 1.60 | 0.00 | - | 15 | 0 | 56.01% |
| CRSP240802C00061000 | 2024-07-01 2:51PM EDT | 61.00 | 1.30 | 0.90 | 1.30 | 0.00 | - | 2 | 0 | 54.69% |
| CRSP240802C00062000 | 2024-07-03 11:13AM EDT | 62.00 | 1.00 | 0.75 | 1.25 | 0.00 | - | 10 | 23 | 56.45% |
| CRSP240802C00063000 | 2024-07-01 9:30AM EDT | 63.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 2 | 8 | 54.88% |
| CRSP240802C00064000 | 2024-06-24 2:41PM EDT | 64.00 | 2.00 | 0.50 | 1.25 | 0.00 | - | - | 0 | 60.79% |
| CRSP240802C00065000 | 2024-07-02 2:41PM EDT | 65.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 2 | 13 | 53.91% |
| CRSP240802C00066000 | 2024-06-28 1:34PM EDT | 66.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 2 | 5 | 61.43% |
| CRSP240802C00067000 | 2024-06-21 11:15AM EDT | 67.00 | 1.65 | 0.25 | 0.85 | 0.00 | - | 1 | 0 | 61.43% |
| CRSP240802C00068000 | 2024-06-21 2:27PM EDT | 68.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 1 | 0 | 60.94% |
| CRSP240802C00069000 | 2024-07-02 3:25PM EDT | 69.00 | 0.33 | 0.20 | 0.45 | 0.00 | - | 1 | 4 | 58.79% |
| CRSP240802C00070000 | 2024-07-02 3:08PM EDT | 70.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 61.33% |
| CRSP240802C00072000 | 2024-06-13 10:03AM EDT | 72.00 | 1.51 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 67.29% |
| CRSP240802C00074000 | 2024-06-13 3:30PM EDT | 74.00 | 3.00 | 0.05 | 2.30 | 0.00 | - | 2 | 2 | 98.83% |
| CRSP240802C00075000 | 2024-06-13 9:40AM EDT | 75.00 | 2.67 | 0.00 | 0.70 | 0.00 | - | 13 | 0 | 74.22% |
| CRSP240802C00077000 | 2024-06-13 10:57AM EDT | 77.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 94.09% |
| CRSP240802C00080000 | 2024-06-13 10:06AM EDT | 80.00 | 1.51 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 91.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240802P00040000 | 2024-06-18 12:12PM EDT | 40.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | - | 0 | 89.75% |
| CRSP240802P00044000 | 2024-06-28 2:13PM EDT | 44.00 | 0.41 | 0.15 | 0.55 | 0.00 | - | 1 | 0 | 54.64% |
| CRSP240802P00045000 | 2024-07-02 2:20PM EDT | 45.00 | 0.60 | 0.35 | 0.65 | 0.00 | - | 3 | 0 | 55.47% |
| CRSP240802P00048000 | 2024-07-02 9:57AM EDT | 48.00 | 0.95 | 0.85 | 1.15 | -0.25 | -20.83% | 1 | 0 | 53.22% |
| CRSP240802P00049000 | 2024-07-02 2:22PM EDT | 49.00 | 1.20 | 1.05 | 1.40 | -0.20 | -14.29% | 1 | 34 | 52.32% |
| CRSP240802P00050000 | 2024-07-03 10:22AM EDT | 50.00 | 1.34 | 1.30 | 1.70 | -0.46 | -25.56% | 2 | 0 | 51.61% |
| CRSP240802P00052000 | 2024-07-02 2:23PM EDT | 52.00 | 2.59 | 1.90 | 2.40 | 0.00 | - | 10 | 0 | 53.93% |
| CRSP240802P00054000 | 2024-07-02 10:10AM EDT | 54.00 | 3.69 | 3.00 | 3.50 | 0.00 | - | 1 | 0 | 51.90% |
| CRSP240802P00055000 | 2024-07-02 2:19PM EDT | 55.00 | 4.32 | 3.40 | 4.10 | 0.00 | - | 12 | 15 | 50.95% |
| CRSP240802P00056000 | 2024-06-21 3:42PM EDT | 56.00 | 4.00 | 4.10 | 4.70 | 0.00 | - | 1 | 0 | 51.66% |
| CRSP240802P00057000 | 2024-06-28 3:50PM EDT | 57.00 | 5.30 | 4.70 | 5.20 | 0.00 | - | 1 | 0 | 54.15% |
| CRSP240802P00058000 | 2024-07-02 1:32PM EDT | 58.00 | 6.75 | 5.40 | 6.10 | 0.00 | - | 1 | 3 | 51.71% |
| CRSP240802P00059000 | 2024-06-21 3:42PM EDT | 59.00 | 5.73 | 6.20 | 7.00 | 0.00 | - | 1 | 0 | 53.86% |
| CRSP240802P00067000 | 2024-06-28 3:42PM EDT | 67.00 | 13.97 | 12.90 | 13.90 | 0.00 | - | 23 | 23 | 52.54% |
| CRSP240802P00068000 | 2024-06-25 12:30PM EDT | 68.00 | 12.20 | 13.80 | 14.80 | 0.00 | - | - | 0 | 50.49% |
© 2024 Yahoo. All rights reserved.