CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240816C00040000 | 2024-07-02 3:12PM EDT | 40.00 | 13.75 | 14.30 | 15.10 | 0.00 | - | 1 | 21 | 76.37% |
| CRSP240816C00042500 | 2024-06-21 2:37PM EDT | 42.50 | 14.80 | 12.00 | 13.40 | 0.00 | - | 1 | 1 | 76.90% |
| CRSP240816C00045000 | 2024-06-27 9:31AM EDT | 45.00 | 12.05 | 10.00 | 10.70 | 0.00 | - | - | 0 | 67.38% |
| CRSP240816C00047500 | 2024-06-28 3:32PM EDT | 47.50 | 8.00 | 8.10 | 8.80 | 0.00 | - | 6 | 6 | 65.04% |
| CRSP240816C00050000 | 2024-07-03 9:56AM EDT | 50.00 | 6.10 | 6.40 | 6.80 | -0.67 | -9.90% | 30 | 7 | 60.96% |
| CRSP240816C00052500 | 2024-07-02 12:25PM EDT | 52.50 | 4.50 | 5.00 | 5.30 | 0.00 | - | 2 | 4 | 60.01% |
| CRSP240816C00055000 | 2024-07-03 12:21PM EDT | 55.00 | 3.90 | 3.80 | 4.00 | +0.40 | +11.43% | 7 | 0 | 58.81% |
| CRSP240816C00057500 | 2024-07-03 12:14PM EDT | 57.50 | 3.00 | 2.80 | 3.10 | +0.43 | +16.73% | 31 | 47 | 58.77% |
| CRSP240816C00060000 | 2024-07-03 11:48AM EDT | 60.00 | 2.20 | 2.10 | 2.35 | +0.25 | +12.82% | 23 | 0 | 59.13% |
| CRSP240816C00062500 | 2024-07-03 12:29PM EDT | 62.50 | 1.56 | 1.50 | 1.75 | -0.53 | -25.36% | 13 | 11 | 58.94% |
| CRSP240816C00065000 | 2024-07-02 12:51PM EDT | 65.00 | 0.95 | 1.05 | 1.35 | +0.05 | +5.56% | 5 | 0 | 59.33% |
| CRSP240816C00067500 | 2024-07-02 10:56AM EDT | 67.50 | 0.80 | 0.80 | 1.00 | 0.00 | - | 2 | 12 | 60.16% |
| CRSP240816C00070000 | 2024-07-03 10:12AM EDT | 70.00 | 0.70 | 0.55 | 0.80 | +0.09 | +14.75% | 26 | 0 | 60.94% |
| CRSP240816C00075000 | 2024-07-03 12:25PM EDT | 75.00 | 0.43 | 0.40 | 0.55 | -0.08 | -15.69% | 4 | 0 | 65.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240816P00040000 | 2024-07-03 12:00PM EDT | 40.00 | 0.29 | 0.20 | 0.65 | +0.09 | +45.00% | 10 | 0 | 63.92% |
| CRSP240816P00042500 | 2024-07-02 3:27PM EDT | 42.50 | 0.60 | 0.45 | 0.65 | 0.00 | - | 6 | 10 | 57.67% |
| CRSP240816P00045000 | 2024-07-03 12:00PM EDT | 45.00 | 0.94 | 0.80 | 0.95 | -0.16 | -14.55% | 42 | 124 | 55.18% |
| CRSP240816P00047500 | 2024-07-01 3:38PM EDT | 47.50 | 1.59 | 1.35 | 1.70 | 0.00 | - | 1 | 18 | 56.01% |
| CRSP240816P00050000 | 2024-07-03 10:35AM EDT | 50.00 | 2.10 | 2.15 | 2.40 | -0.35 | -14.29% | 5 | 0 | 54.59% |
| CRSP240816P00052500 | 2024-07-02 11:41AM EDT | 52.50 | 3.55 | 3.20 | 3.60 | 0.00 | - | 1 | 22 | 55.20% |
| CRSP240816P00055000 | 2024-07-03 11:07AM EDT | 55.00 | 4.65 | 4.40 | 4.70 | -0.55 | -10.58% | 21 | 115 | 52.78% |
| CRSP240816P00057500 | 2024-07-02 3:04PM EDT | 57.50 | 6.55 | 5.90 | 6.30 | 0.00 | - | 3 | 0 | 52.56% |
| CRSP240816P00060000 | 2024-07-03 10:19AM EDT | 60.00 | 7.40 | 7.50 | 8.30 | -1.20 | -13.95% | 30 | 12 | 52.83% |
| CRSP240816P00062500 | 2024-07-02 9:47AM EDT | 62.50 | 10.80 | 9.60 | 10.20 | 0.00 | - | 1 | 18 | 53.52% |
| CRSP240816P00065000 | 2024-07-02 9:48AM EDT | 65.00 | 13.00 | 11.60 | 12.40 | 0.00 | - | 2 | 10 | 53.52% |
| CRSP240816P00067500 | 2024-06-28 10:44AM EDT | 67.50 | 13.20 | 12.50 | 14.50 | 0.00 | - | 1 | 0 | 60.16% |
| CRSP240816P00070000 | 2024-06-24 3:16PM EDT | 70.00 | 16.50 | 16.10 | 16.80 | +3.34 | +25.38% | 5 | 0 | 51.51% |
© 2024 Yahoo. All rights reserved.