CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018C00032500 | 2024-04-05 11:57AM EDT | 32.50 | 32.83 | 24.60 | 26.20 | 0.00 | - | 10 | 10 | 130.96% |
| CRSP241018C00040000 | 2024-06-26 1:03PM EDT | 40.00 | 18.01 | 15.50 | 16.30 | 0.00 | - | 2 | 0 | 68.02% |
| CRSP241018C00045000 | 2024-07-03 10:13AM EDT | 45.00 | 12.50 | 11.90 | 12.40 | -11.27 | -47.41% | 1 | 17 | 64.09% |
| CRSP241018C00050000 | 2024-07-03 10:29AM EDT | 50.00 | 9.30 | 8.70 | 9.70 | +0.30 | +3.33% | 1 | 320 | 63.43% |
| CRSP241018C00052500 | 2024-07-02 1:22PM EDT | 52.50 | 6.87 | 7.30 | 7.70 | 0.00 | - | 1 | 6 | 59.23% |
| CRSP241018C00055000 | 2024-07-02 1:22PM EDT | 55.00 | 5.74 | 6.20 | 6.60 | 0.00 | - | 2 | 0 | 59.23% |
| CRSP241018C00057500 | 2024-07-03 9:44AM EDT | 57.50 | 5.30 | 5.20 | 5.50 | -0.60 | -10.17% | 2 | 48 | 58.47% |
| CRSP241018C00060000 | 2024-07-03 10:17AM EDT | 60.00 | 4.78 | 4.20 | 4.70 | +0.68 | +16.59% | 3 | 137 | 57.89% |
| CRSP241018C00062500 | 2024-07-02 12:46PM EDT | 62.50 | 3.40 | 3.50 | 4.20 | 0.00 | - | 10 | 0 | 58.94% |
| CRSP241018C00065000 | 2024-07-03 11:13AM EDT | 65.00 | 3.07 | 1.80 | 3.40 | -0.13 | -4.06% | 1 | 0 | 52.87% |
| CRSP241018C00067500 | 2024-06-20 11:45AM EDT | 67.50 | 2.45 | 2.45 | 3.10 | -2.43 | -49.80% | 6 | 0 | 59.62% |
| CRSP241018C00070000 | 2024-07-03 12:38PM EDT | 70.00 | 2.25 | 2.10 | 2.40 | +0.25 | +12.50% | 1 | 0 | 58.81% |
| CRSP241018C00072500 | 2024-06-28 12:21PM EDT | 72.50 | 2.05 | 1.60 | 2.10 | 0.00 | - | 5 | 88 | 58.55% |
| CRSP241018C00075000 | 2024-07-03 11:56AM EDT | 75.00 | 1.48 | 1.45 | 1.70 | +0.13 | +9.63% | 5 | 313 | 59.03% |
| CRSP241018C00077500 | 2024-07-02 2:28PM EDT | 77.50 | 1.10 | 1.05 | 1.50 | 0.00 | - | 6 | 0 | 58.57% |
| CRSP241018C00080000 | 2024-07-02 9:59AM EDT | 80.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 3 | 656 | 51.12% |
| CRSP241018C00082500 | 2024-07-01 3:25PM EDT | 82.50 | 0.86 | 0.00 | 1.20 | 0.00 | - | 1 | 24 | 53.47% |
| CRSP241018C00085000 | 2024-06-26 10:36AM EDT | 85.00 | 0.84 | 0.55 | 1.10 | 0.00 | - | 10 | 60 | 60.55% |
| CRSP241018C00087500 | 2024-05-14 10:06AM EDT | 87.50 | 2.20 | 2.70 | 3.40 | 0.00 | - | 1 | 6 | 93.19% |
| CRSP241018C00090000 | 2024-07-02 11:40AM EDT | 90.00 | 0.56 | 0.40 | 0.80 | 0.00 | - | 1 | 0 | 61.18% |
| CRSP241018C00092500 | 2024-07-01 1:55PM EDT | 92.50 | 0.52 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 59.18% |
| CRSP241018C00095000 | 2024-06-26 11:44AM EDT | 95.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 12 | 0 | 58.35% |
| CRSP241018C00100000 | 2024-07-01 2:47PM EDT | 100.00 | 0.38 | 0.05 | 1.40 | 0.00 | - | 25 | 0 | 73.02% |
| CRSP241018C00105000 | 2024-06-21 3:06PM EDT | 105.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 6 | 0 | 86.47% |
| CRSP241018C00110000 | 2024-05-15 2:27PM EDT | 110.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 5 | 24 | 82.15% |
| CRSP241018C00115000 | 2024-05-30 11:13AM EDT | 115.00 | 0.72 | 0.00 | 1.20 | 0.00 | - | 12 | 58 | 81.54% |
| CRSP241018C00120000 | 2024-04-04 2:47PM EDT | 120.00 | 1.55 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 77.15% |
| CRSP241018C00125000 | 2024-04-10 2:24PM EDT | 125.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 81.05% |
| CRSP241018C00130000 | 2024-06-25 2:39PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | -0.22 | -81.48% | 2 | 0 | 77.54% |
| CRSP241018C00135000 | 2024-06-03 10:02AM EDT | 135.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 4 | 0 | 98.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP241018P00032500 | 2024-05-23 11:24AM EDT | 32.50 | 0.90 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 83.40% |
| CRSP241018P00035000 | 2024-07-02 12:31PM EDT | 35.00 | 0.67 | 0.45 | 0.70 | 0.00 | - | 1 | 358 | 59.38% |
| CRSP241018P00037500 | 2024-05-22 10:34AM EDT | 37.50 | 1.00 | 0.00 | 1.00 | 0.00 | - | 30 | 15 | 60.74% |
| CRSP241018P00040000 | 2024-06-25 3:32PM EDT | 40.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 10 | 33 | 58.40% |
| CRSP241018P00042500 | 2024-07-02 1:08PM EDT | 42.50 | 1.90 | 1.60 | 2.15 | 0.00 | - | 2 | 0 | 57.23% |
| CRSP241018P00045000 | 2024-06-28 3:00PM EDT | 45.00 | 2.40 | 2.25 | 2.50 | 0.00 | - | 12 | 64 | 54.32% |
| CRSP241018P00047500 | 2024-06-28 3:30PM EDT | 47.50 | 3.30 | 3.00 | 3.50 | 0.00 | - | 1 | 0 | 54.20% |
| CRSP241018P00050000 | 2024-07-02 2:25PM EDT | 50.00 | 4.45 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 52.76% |
| CRSP241018P00052500 | 2024-07-03 11:13AM EDT | 52.50 | 5.32 | 5.10 | 5.50 | -0.08 | -1.48% | 1 | 0 | 52.17% |
| CRSP241018P00055000 | 2024-07-01 10:40AM EDT | 55.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 1 | 116 | 51.05% |
| CRSP241018P00057500 | 2024-06-28 3:57PM EDT | 57.50 | 8.05 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 50.29% |
| CRSP241018P00060000 | 2024-07-02 3:59PM EDT | 60.00 | 10.00 | 9.40 | 10.10 | 0.00 | - | 5 | 169 | 50.88% |
| CRSP241018P00062500 | 2024-06-24 3:05PM EDT | 62.50 | 9.20 | 11.20 | 12.10 | 0.00 | - | 1 | 0 | 51.66% |
| CRSP241018P00065000 | 2024-06-28 10:21AM EDT | 65.00 | 12.80 | 13.00 | 13.50 | 0.00 | - | 1 | 0 | 50.92% |
| CRSP241018P00067500 | 2024-06-17 12:42PM EDT | 67.50 | 10.89 | 15.00 | 15.80 | 0.00 | - | 4 | 0 | 53.78% |
| CRSP241018P00070000 | 2024-07-03 11:20AM EDT | 70.00 | 17.43 | 17.10 | 17.90 | +2.83 | +19.38% | 2 | 0 | 53.88% |
| CRSP241018P00072500 | 2024-05-13 10:41AM EDT | 72.50 | 17.67 | 11.00 | 12.70 | 0.00 | - | 27 | 60 | 0.00% |
| CRSP241018P00075000 | 2024-06-13 3:04PM EDT | 75.00 | 13.20 | 21.40 | 22.20 | 0.00 | - | 3 | 0 | 52.71% |
| CRSP241018P00077500 | 2024-05-10 12:27PM EDT | 77.50 | 26.70 | 20.60 | 21.70 | 0.00 | - | 2 | 22 | 0.00% |
| CRSP241018P00080000 | 2024-05-08 3:39PM EDT | 80.00 | 27.83 | 22.70 | 23.80 | 0.00 | - | - | 3 | 0.00% |
| CRSP241018P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 20.04 | 29.30 | 30.10 | 0.00 | - | - | 1 | 62.35% |
| CRSP241018P00085000 | 2024-03-14 3:53PM EDT | 85.00 | 20.70 | 26.00 | 27.10 | 0.00 | - | 37 | 39 | 0.00% |
| CRSP241018P00087500 | 2024-04-25 2:33PM EDT | 87.50 | 34.70 | 32.00 | 33.40 | 0.00 | - | - | 1 | 0.00% |
| CRSP241018P00090000 | 2024-04-04 9:44AM EDT | 90.00 | 27.00 | 34.40 | 35.10 | 0.00 | - | 9 | 9 | 0.00% |
| CRSP241018P00095000 | 2024-03-05 12:45PM EDT | 95.00 | 23.10 | 30.90 | 33.00 | 0.00 | - | 4 | 2 | 0.00% |
| CRSP241018P00100000 | 2024-04-03 9:45AM EDT | 100.00 | 37.00 | 42.50 | 43.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.