CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-21 10:39AM EDT | 27.50 | 31.50 | 25.90 | 27.90 | 0.00 | - | 1 | 2 | 96.53% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 18.80 | 20.30 | 0.00 | - | 1 | 0 | 71.34% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.20 | 0.00 | - | 1 | 0 | 1,124.22% |
| CRSP240920C00040000 | 2024-07-02 1:57PM EDT | 40.00 | 14.26 | 14.90 | 15.80 | 0.00 | - | 6 | 87 | 69.75% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 13.00 | 13.70 | 0.00 | - | 1 | 0 | 67.72% |
| CRSP240920C00045000 | 2024-07-03 12:41PM EDT | 45.00 | 11.20 | 11.00 | 11.80 | -2.80 | -20.00% | 288 | 19 | 64.87% |
| CRSP240920C00047500 | 2024-07-01 9:30AM EDT | 47.50 | 9.63 | 9.30 | 9.90 | 0.00 | - | 2 | 0 | 62.48% |
| CRSP240920C00050000 | 2024-07-03 11:45AM EDT | 50.00 | 7.71 | 7.70 | 8.90 | +0.21 | +2.80% | 17 | 434 | 64.09% |
| CRSP240920C00052500 | 2024-07-03 11:39AM EDT | 52.50 | 6.20 | 6.40 | 8.40 | +0.15 | +2.48% | 7 | 0 | 67.90% |
| CRSP240920C00055000 | 2024-07-03 12:21PM EDT | 55.00 | 5.35 | 5.20 | 5.50 | +0.45 | +9.18% | 10 | 0 | 58.40% |
| CRSP240920C00057500 | 2024-07-03 10:30AM EDT | 57.50 | 4.54 | 4.20 | 4.50 | +0.54 | +13.50% | 3 | 72 | 58.02% |
| CRSP240920C00060000 | 2024-07-03 9:30AM EDT | 60.00 | 3.40 | 3.30 | 3.70 | +0.30 | +9.68% | 3 | 0 | 57.64% |
| CRSP240920C00062500 | 2024-07-03 10:56AM EDT | 62.50 | 2.61 | 2.60 | 3.10 | +0.06 | +2.35% | 1 | 0 | 57.93% |
| CRSP240920C00065000 | 2024-07-03 12:40PM EDT | 65.00 | 2.25 | 2.15 | 2.50 | +0.35 | +18.42% | 2 | 0 | 58.37% |
| CRSP240920C00067500 | 2024-07-03 10:04AM EDT | 67.50 | 1.74 | 1.60 | 2.00 | +0.19 | +12.26% | 20 | 159 | 57.59% |
| CRSP240920C00070000 | 2024-07-03 11:51AM EDT | 70.00 | 1.50 | 1.45 | 1.55 | +0.26 | +20.97% | 62 | 0 | 58.59% |
| CRSP240920C00072500 | 2024-07-03 9:49AM EDT | 72.50 | 1.09 | 1.05 | 1.60 | +0.08 | +7.92% | 10 | 0 | 60.64% |
| CRSP240920C00075000 | 2024-07-03 10:56AM EDT | 75.00 | 1.03 | 0.90 | 1.10 | +0.19 | +22.62% | 1 | 1,597 | 59.60% |
| CRSP240920C00077500 | 2024-07-02 10:03AM EDT | 77.50 | 0.77 | 0.70 | 1.00 | 0.00 | - | 3 | 0 | 60.69% |
| CRSP240920C00080000 | 2024-07-02 10:20AM EDT | 80.00 | 0.68 | 0.55 | 0.80 | 0.00 | - | 1 | 0 | 60.64% |
| CRSP240920C00082500 | 2024-06-18 1:10PM EDT | 82.50 | 1.69 | 0.45 | 0.70 | 0.00 | - | 20 | 36 | 61.62% |
| CRSP240920C00085000 | 2024-07-03 11:07AM EDT | 85.00 | 0.55 | 0.35 | 0.60 | +0.08 | +17.02% | 1 | 0 | 62.06% |
| CRSP240920C00087500 | 2024-07-02 2:55PM EDT | 87.50 | 0.61 | 0.00 | 0.60 | 0.00 | - | 10 | 0 | 59.28% |
| CRSP240920C00090000 | 2024-07-03 12:29PM EDT | 90.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 10 | 0 | 64.65% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.00 | 2.45 | 0.00 | - | 1 | 0 | 87.62% |
| CRSP240920C00095000 | 2024-06-28 3:45PM EDT | 95.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 15 | 84 | 90.04% |
| CRSP240920C00100000 | 2024-07-02 3:05PM EDT | 100.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 20 | 910 | 79.49% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 1 | 73 | 89.80% |
| CRSP240920C00110000 | 2024-06-24 10:47AM EDT | 110.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 12 | 531 | 89.99% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 89.94% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 109.62% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 98.29% |
| CRSP240920C00135000 | 2024-06-28 12:59PM EDT | 135.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 113.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00027500 | 2024-06-28 2:06PM EDT | 27.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 22 | 0 | 118.12% |
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 67.38% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 60.94% |
| CRSP240920P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 56 | 85.40% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 53.17% |
| CRSP240920P00040000 | 2024-07-01 3:54PM EDT | 40.00 | 0.91 | 0.60 | 1.00 | 0.00 | - | 3 | 0 | 57.01% |
| CRSP240920P00042500 | 2024-06-28 11:44AM EDT | 42.50 | 1.19 | 1.05 | 1.20 | 0.00 | - | 7 | 41 | 54.37% |
| CRSP240920P00045000 | 2024-07-02 10:16AM EDT | 45.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 5 | 0 | 54.27% |
| CRSP240920P00047500 | 2024-07-02 3:57PM EDT | 47.50 | 2.55 | 2.30 | 2.60 | 0.00 | - | 4 | 114 | 53.49% |
| CRSP240920P00050000 | 2024-07-03 10:27AM EDT | 50.00 | 3.20 | 3.20 | 3.40 | -0.30 | -8.57% | 2 | 0 | 52.12% |
| CRSP240920P00052500 | 2024-07-03 11:26AM EDT | 52.50 | 4.50 | 4.30 | 4.60 | -0.10 | -2.17% | 5 | 0 | 51.98% |
| CRSP240920P00055000 | 2024-07-03 10:49AM EDT | 55.00 | 5.50 | 5.60 | 5.90 | -0.75 | -12.00% | 2 | 851 | 51.40% |
| CRSP240920P00057500 | 2024-07-02 9:42AM EDT | 57.50 | 7.58 | 7.10 | 7.40 | 0.00 | - | 3 | 134 | 50.98% |
| CRSP240920P00060000 | 2024-07-03 11:39AM EDT | 60.00 | 8.70 | 8.70 | 9.40 | -0.75 | -7.94% | 5 | 0 | 51.90% |
| CRSP240920P00062500 | 2024-06-18 11:19AM EDT | 62.50 | 7.12 | 10.40 | 11.00 | 0.00 | - | 1 | 107 | 52.98% |
| CRSP240920P00065000 | 2024-06-25 1:25PM EDT | 65.00 | 11.10 | 12.40 | 14.60 | 0.00 | - | 6 | 0 | 59.25% |
| CRSP240920P00067500 | 2024-07-02 1:16PM EDT | 67.50 | 15.53 | 14.50 | 15.30 | 0.00 | - | 1 | 113 | 50.90% |
| CRSP240920P00070000 | 2024-06-28 9:39AM EDT | 70.00 | 15.78 | 16.50 | 17.20 | 0.00 | - | 1 | 0 | 52.73% |
| CRSP240920P00072500 | 2024-07-03 10:04AM EDT | 72.50 | 19.20 | 18.80 | 19.60 | +5.40 | +39.13% | 1 | 0 | 55.52% |
| CRSP240920P00075000 | 2024-06-28 9:39AM EDT | 75.00 | 20.99 | 21.10 | 22.10 | 0.00 | - | 1 | 0 | 59.62% |
| CRSP240920P00077500 | 2024-05-16 11:25AM EDT | 77.50 | 23.13 | 15.60 | 16.80 | 0.00 | - | 1 | 7 | 0.00% |
| CRSP240920P00080000 | 2024-05-24 1:42PM EDT | 80.00 | 24.98 | 23.80 | 24.70 | 0.00 | - | 1 | 6 | 0.00% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 67.77% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 0.00% |
| CRSP240920P00090000 | 2024-02-28 12:13PM EDT | 90.00 | 15.90 | 24.60 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| CRSP240920P00095000 | 2023-12-08 1:41PM EDT | 95.00 | 35.04 | 35.20 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.