CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117C00020000 | 2024-06-25 11:56AM EDT | 20.00 | 37.41 | 33.50 | 36.50 | 0.00 | - | 1 | 0 | 103.91% |
| CRSP250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 35.70 | 43.20 | 45.50 | 0.00 | - | 2 | 109 | 289.06% |
| CRSP250117C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 30.00 | 29.20 | 30.90 | 0.00 | - | 20 | 0 | 84.38% |
| CRSP250117C00027500 | 2024-05-28 1:52PM EDT | 27.50 | 29.00 | 27.60 | 31.50 | 0.00 | - | 1 | 1 | 106.81% |
| CRSP250117C00030000 | 2024-06-20 11:56AM EDT | 30.00 | 30.60 | 24.50 | 26.30 | 0.00 | - | 1 | 0 | 73.32% |
| CRSP250117C00035000 | 2024-07-01 2:46PM EDT | 35.00 | 21.40 | 21.20 | 22.30 | 0.00 | - | 1 | 94 | 74.29% |
| CRSP250117C00037500 | 2024-07-02 10:21AM EDT | 37.50 | 19.00 | 19.30 | 20.20 | 0.00 | - | 1 | 0 | 71.19% |
| CRSP250117C00040000 | 2024-07-02 1:22PM EDT | 40.00 | 17.13 | 17.50 | 18.60 | 0.00 | - | 7 | 253 | 70.36% |
| CRSP250117C00042500 | 2024-06-21 3:21PM EDT | 42.50 | 17.96 | 15.70 | 16.70 | 0.00 | - | 1 | 2 | 67.53% |
| CRSP250117C00045000 | 2024-06-28 9:47AM EDT | 45.00 | 15.10 | 14.20 | 14.90 | 0.00 | - | 6 | 0 | 65.77% |
| CRSP250117C00047500 | 2024-05-29 9:52AM EDT | 47.50 | 13.55 | 13.50 | 15.00 | 0.00 | - | 11 | 17 | 73.11% |
| CRSP250117C00050000 | 2024-07-03 11:25AM EDT | 50.00 | 11.50 | 11.40 | 11.70 | +0.57 | +5.22% | 3 | 686 | 62.62% |
| CRSP250117C00052500 | 2024-07-01 10:41AM EDT | 52.50 | 10.41 | 10.10 | 10.50 | 0.00 | - | 1 | 0 | 61.84% |
| CRSP250117C00055000 | 2024-07-03 12:29PM EDT | 55.00 | 9.06 | 9.00 | 9.40 | +0.58 | +6.84% | 18 | 701 | 61.39% |
| CRSP250117C00057500 | 2024-06-28 1:49PM EDT | 57.50 | 8.20 | 8.00 | 8.40 | 0.00 | - | 3 | 23 | 60.99% |
| CRSP250117C00060000 | 2024-07-03 10:01AM EDT | 60.00 | 7.20 | 7.10 | 7.40 | +0.30 | +4.35% | 11 | 0 | 60.34% |
| CRSP250117C00062500 | 2024-07-03 10:57AM EDT | 62.50 | 6.28 | 6.30 | 6.60 | +0.37 | +6.26% | 5 | 0 | 60.11% |
| CRSP250117C00065000 | 2024-07-03 12:24PM EDT | 65.00 | 5.65 | 5.60 | 5.90 | +0.35 | +6.60% | 2 | 0 | 60.01% |
| CRSP250117C00067500 | 2024-06-27 11:20AM EDT | 67.50 | 6.50 | 4.90 | 5.20 | 0.00 | - | 1 | 77 | 59.45% |
| CRSP250117C00070000 | 2024-07-02 2:16PM EDT | 70.00 | 4.52 | 4.30 | 4.70 | +0.41 | +9.98% | 3 | 1,341 | 59.44% |
| CRSP250117C00072500 | 2024-07-01 3:51PM EDT | 72.50 | 3.90 | 3.80 | 4.10 | 0.00 | - | 4 | 56 | 59.01% |
| CRSP250117C00075000 | 2024-07-02 2:36PM EDT | 75.00 | 3.48 | 3.40 | 3.70 | +0.11 | +3.26% | 6 | 346 | 59.28% |
| CRSP250117C00077500 | 2024-07-03 9:30AM EDT | 77.50 | 3.06 | 3.00 | 3.30 | +0.05 | +1.66% | 2 | 0 | 59.19% |
| CRSP250117C00080000 | 2024-07-03 12:28PM EDT | 80.00 | 2.84 | 2.60 | 2.95 | +0.26 | +10.08% | 9 | 0 | 58.96% |
| CRSP250117C00082500 | 2024-07-02 3:43PM EDT | 82.50 | 2.39 | 2.25 | 2.70 | 0.00 | - | 12 | 0 | 59.01% |
| CRSP250117C00085000 | 2024-07-02 12:42PM EDT | 85.00 | 2.10 | 1.95 | 2.60 | 0.00 | - | 1 | 0 | 59.67% |
| CRSP250117C00087500 | 2024-06-25 12:15PM EDT | 87.50 | 2.70 | 1.75 | 2.45 | 0.00 | - | 1 | 45 | 60.33% |
| CRSP250117C00090000 | 2024-07-02 1:42PM EDT | 90.00 | 1.65 | 1.70 | 2.05 | 0.00 | - | 21 | 0 | 60.32% |
| CRSP250117C00092500 | 2024-07-02 1:16PM EDT | 92.50 | 1.50 | 1.40 | 1.90 | 0.00 | - | 1 | 94 | 60.05% |
| CRSP250117C00095000 | 2024-07-02 10:46AM EDT | 95.00 | 1.40 | 1.20 | 1.65 | 0.00 | - | 1 | 416 | 59.50% |
| CRSP250117C00100000 | 2024-07-03 12:40PM EDT | 100.00 | 1.13 | 1.05 | 1.35 | +0.06 | +5.61% | 1 | 856 | 60.33% |
| CRSP250117C00105000 | 2024-07-03 12:42PM EDT | 105.00 | 0.90 | 0.90 | 1.10 | 0.00 | - | 4 | 469 | 60.89% |
| CRSP250117C00110000 | 2024-07-02 10:32AM EDT | 110.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 30 | 772 | 55.86% |
| CRSP250117C00115000 | 2024-06-28 1:30PM EDT | 115.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 11 | 0 | 55.03% |
| CRSP250117C00120000 | 2024-06-12 1:12PM EDT | 120.00 | 1.93 | 0.40 | 0.75 | 0.00 | - | 9 | 0 | 61.91% |
| CRSP250117C00125000 | 2024-07-03 11:59AM EDT | 125.00 | 0.55 | 0.35 | 0.65 | -0.15 | -21.43% | 2 | 0 | 62.65% |
| CRSP250117C00130000 | 2024-06-28 3:16PM EDT | 130.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 102 | 77.73% |
| CRSP250117C00135000 | 2024-07-01 11:31AM EDT | 135.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 1 | 229 | 67.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117P00020000 | 2024-06-05 1:43PM EDT | 20.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 10 | 68 | 77.34% |
| CRSP250117P00022500 | 2024-05-28 10:30AM EDT | 22.50 | 0.52 | 0.00 | 2.35 | 0.00 | - | 2 | 60 | 94.78% |
| CRSP250117P00025000 | 2024-06-04 3:14PM EDT | 25.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 5 | 0 | 86.45% |
| CRSP250117P00027500 | 2024-06-10 1:01PM EDT | 27.50 | 0.45 | 0.00 | 2.65 | 0.00 | - | 1 | 0 | 78.83% |
| CRSP250117P00030000 | 2024-06-27 3:52PM EDT | 30.00 | 0.89 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 54.83% |
| CRSP250117P00032500 | 2024-06-10 1:23PM EDT | 32.50 | 0.95 | 0.00 | 1.30 | 0.00 | - | 10 | 0 | 51.22% |
| CRSP250117P00035000 | 2024-07-01 11:58AM EDT | 35.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 130 | 0 | 58.45% |
| CRSP250117P00037500 | 2024-07-02 10:51AM EDT | 37.50 | 2.15 | 1.90 | 2.15 | 0.00 | - | 1 | 158 | 57.32% |
| CRSP250117P00040000 | 2024-07-02 1:49PM EDT | 40.00 | 2.80 | 2.50 | 2.75 | 0.00 | - | 21 | 0 | 56.25% |
| CRSP250117P00042500 | 2024-06-21 1:31PM EDT | 42.50 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 55.40% |
| CRSP250117P00045000 | 2024-06-28 3:22PM EDT | 45.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 1 | 697 | 54.63% |
| CRSP250117P00047500 | 2024-07-01 2:07PM EDT | 47.50 | 5.27 | 5.00 | 5.30 | 0.00 | - | 31 | 54 | 53.75% |
| CRSP250117P00050000 | 2024-07-02 10:17AM EDT | 50.00 | 6.60 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 53.11% |
| CRSP250117P00052500 | 2024-07-03 10:11AM EDT | 52.50 | 7.22 | 7.20 | 8.10 | -0.28 | -3.73% | 2 | 202 | 53.66% |
| CRSP250117P00055000 | 2024-07-03 12:05PM EDT | 55.00 | 8.80 | 8.60 | 8.90 | +0.80 | +10.00% | 10 | 0 | 51.50% |
| CRSP250117P00057500 | 2024-07-03 10:45AM EDT | 57.50 | 10.10 | 10.00 | 10.30 | 0.00 | - | 9 | 0 | 50.57% |
| CRSP250117P00060000 | 2024-07-01 10:37AM EDT | 60.00 | 11.30 | 11.50 | 11.90 | 0.00 | - | 2 | 0 | 51.18% |
| CRSP250117P00062500 | 2024-06-27 12:43PM EDT | 62.50 | 12.20 | 13.20 | 13.60 | 0.00 | - | 1 | 0 | 50.84% |
| CRSP250117P00065000 | 2024-06-26 11:27AM EDT | 65.00 | 13.79 | 14.90 | 15.40 | 0.00 | - | 4 | 0 | 50.56% |
| CRSP250117P00067500 | 2024-06-28 3:57PM EDT | 67.50 | 16.97 | 16.80 | 17.30 | 0.00 | - | 1 | 35 | 50.39% |
| CRSP250117P00070000 | 2024-06-27 1:18PM EDT | 70.00 | 17.50 | 18.70 | 19.10 | 0.00 | - | 1 | 474 | 48.94% |
| CRSP250117P00072500 | 2024-06-14 10:03AM EDT | 72.50 | 15.30 | 20.60 | 21.20 | 0.00 | - | 10 | 0 | 49.13% |
| CRSP250117P00075000 | 2024-06-05 12:54PM EDT | 75.00 | 19.50 | 22.70 | 23.60 | 0.00 | - | 1 | 110 | 51.32% |
| CRSP250117P00077500 | 2024-06-26 11:12AM EDT | 77.50 | 23.46 | 24.80 | 25.80 | 0.00 | - | 1 | 0 | 51.62% |
| CRSP250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 20.00 | 27.00 | 27.70 | 0.00 | - | 2 | 163 | 48.78% |
| CRSP250117P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 29.80 | 21.50 | 22.40 | 0.00 | - | 16 | 24 | 0.00% |
| CRSP250117P00085000 | 2024-06-11 2:06PM EDT | 85.00 | 25.20 | 31.40 | 32.40 | 0.00 | - | 1 | 0 | 50.26% |
| CRSP250117P00090000 | 2024-02-27 3:47PM EDT | 90.00 | 19.39 | 27.00 | 28.00 | 0.00 | - | 1 | 26 | 0.00% |
| CRSP250117P00095000 | 2023-11-02 10:03AM EDT | 95.00 | 48.10 | 33.90 | 37.50 | 0.00 | - | 2 | 1 | 0.00% |
| CRSP250117P00100000 | 2024-06-03 3:50PM EDT | 100.00 | 43.45 | 44.80 | 47.10 | 0.00 | - | 9 | 357 | 57.81% |
| CRSP250117P00105000 | 2024-03-04 2:45PM EDT | 105.00 | 33.00 | 41.60 | 42.60 | 0.00 | - | 1 | 500 | 0.00% |
| CRSP250117P00110000 | 2024-06-27 2:48PM EDT | 110.00 | 55.50 | 54.70 | 57.40 | 0.00 | - | 190 | 0 | 67.94% |
| CRSP250117P00125000 | 2024-04-04 1:58PM EDT | 125.00 | 58.20 | 67.20 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP250117P00135000 | 2024-02-29 2:32PM EDT | 135.00 | 53.90 | 65.10 | 69.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.