CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP260116C00020000 | 2024-06-26 9:30AM EDT | 20.00 | 38.70 | 35.00 | 38.90 | 0.00 | - | 1 | 39 | 85.91% |
| CRSP260116C00025000 | 2024-06-27 3:58PM EDT | 25.00 | 34.00 | 32.20 | 34.00 | 0.00 | - | 1 | 0 | 79.39% |
| CRSP260116C00030000 | 2024-07-02 11:34AM EDT | 30.00 | 28.85 | 28.50 | 30.00 | 0.00 | - | 7 | 73 | 72.79% |
| CRSP260116C00032500 | 2024-06-14 1:35PM EDT | 32.50 | 37.38 | 27.20 | 28.40 | 0.00 | - | 1 | 0 | 72.49% |
| CRSP260116C00035000 | 2024-07-02 1:27PM EDT | 35.00 | 25.25 | 23.70 | 26.70 | 0.00 | - | 1 | 0 | 65.08% |
| CRSP260116C00037500 | 2024-07-01 2:38PM EDT | 37.50 | 25.10 | 22.50 | 26.00 | 0.00 | - | 2 | 0 | 67.16% |
| CRSP260116C00040000 | 2024-07-01 2:42PM EDT | 40.00 | 23.60 | 21.60 | 24.20 | 0.00 | - | 11 | 0 | 66.55% |
| CRSP260116C00042500 | 2024-06-20 9:32AM EDT | 42.50 | 27.60 | 21.50 | 22.80 | 0.00 | - | 1 | 2 | 68.52% |
| CRSP260116C00045000 | 2024-07-02 1:41PM EDT | 45.00 | 20.10 | 20.30 | 21.50 | 0.00 | - | 2 | 292 | 67.71% |
| CRSP260116C00047500 | 2024-06-24 2:09PM EDT | 47.50 | 22.37 | 19.10 | 20.00 | 0.00 | - | 1 | 0 | 66.24% |
| CRSP260116C00050000 | 2024-07-01 9:30AM EDT | 50.00 | 19.00 | 18.00 | 18.90 | 0.00 | - | 2 | 0 | 65.66% |
| CRSP260116C00052500 | 2024-06-28 3:48PM EDT | 52.50 | 17.50 | 16.90 | 17.80 | 0.00 | - | 4 | 0 | 64.89% |
| CRSP260116C00055000 | 2024-07-03 12:27PM EDT | 55.00 | 16.60 | 15.90 | 16.80 | -0.30 | -1.78% | 1 | 0 | 64.34% |
| CRSP260116C00057500 | 2024-06-27 9:57AM EDT | 57.50 | 18.18 | 15.00 | 16.10 | 0.00 | - | 1 | 10 | 64.39% |
| CRSP260116C00060000 | 2024-07-02 1:52PM EDT | 60.00 | 13.90 | 14.10 | 15.10 | 0.00 | - | 3 | 0 | 63.67% |
| CRSP260116C00062500 | 2024-06-27 10:02AM EDT | 62.50 | 16.05 | 11.60 | 14.00 | 0.00 | - | 1 | 44 | 59.56% |
| CRSP260116C00065000 | 2024-07-03 10:17AM EDT | 65.00 | 13.43 | 12.50 | 13.40 | +0.94 | +7.53% | 1 | 245 | 62.73% |
| CRSP260116C00067500 | 2024-06-12 1:43PM EDT | 67.50 | 22.10 | 11.70 | 12.50 | 0.00 | - | 1 | 0 | 61.95% |
| CRSP260116C00070000 | 2024-07-03 10:54AM EDT | 70.00 | 11.50 | 11.00 | 11.70 | +0.62 | +5.70% | 2 | 557 | 61.40% |
| CRSP260116C00072500 | 2024-07-01 12:37PM EDT | 72.50 | 10.96 | 10.40 | 11.30 | 0.00 | - | 5 | 29 | 61.66% |
| CRSP260116C00075000 | 2024-07-03 10:53AM EDT | 75.00 | 10.64 | 9.80 | 10.60 | +0.84 | +8.57% | 20 | 0 | 61.23% |
| CRSP260116C00077500 | 2024-07-01 11:09AM EDT | 77.50 | 9.76 | 9.10 | 9.90 | 0.00 | - | 2 | 56 | 60.49% |
| CRSP260116C00080000 | 2024-07-03 10:02AM EDT | 80.00 | 8.97 | 8.60 | 9.50 | +0.12 | +1.36% | 1 | 149 | 60.58% |
| CRSP260116C00082500 | 2024-06-28 2:11PM EDT | 82.50 | 8.40 | 8.10 | 8.90 | 0.00 | - | 15 | 0 | 60.18% |
| CRSP260116C00085000 | 2024-06-28 1:13PM EDT | 85.00 | 8.10 | 7.60 | 8.50 | 0.00 | - | 13 | 0 | 60.06% |
| CRSP260116C00087500 | 2024-06-28 10:52AM EDT | 87.50 | 7.56 | 7.10 | 8.00 | 0.00 | - | 11 | 23 | 59.65% |
| CRSP260116C00090000 | 2024-07-02 12:27PM EDT | 90.00 | 7.02 | 6.70 | 7.60 | 0.00 | - | 12 | 365 | 59.53% |
| CRSP260116C00092500 | 2024-06-28 3:31PM EDT | 92.50 | 6.60 | 6.30 | 7.30 | 0.00 | - | 34 | 200 | 59.53% |
| CRSP260116C00095000 | 2024-06-28 12:09PM EDT | 95.00 | 6.60 | 5.90 | 7.00 | 0.00 | - | 32 | 0 | 59.45% |
| CRSP260116C00100000 | 2024-07-02 2:10PM EDT | 100.00 | 5.70 | 5.30 | 6.10 | 0.00 | - | 32 | 0 | 58.83% |
| CRSP260116C00105000 | 2024-06-26 11:59AM EDT | 105.00 | 6.10 | 5.00 | 5.60 | 0.00 | - | 19 | 129 | 59.41% |
| CRSP260116C00110000 | 2024-07-02 2:07PM EDT | 110.00 | 4.50 | 4.30 | 5.00 | 0.00 | - | 1 | 855 | 58.64% |
| CRSP260116C00115000 | 2024-06-21 10:16AM EDT | 115.00 | 6.00 | 3.70 | 4.70 | 0.00 | - | 1 | 0 | 58.52% |
| CRSP260116C00120000 | 2024-07-02 10:04AM EDT | 120.00 | 3.50 | 3.40 | 4.20 | 0.00 | - | 1 | 44 | 58.41% |
| CRSP260116C00125000 | 2024-06-18 11:26AM EDT | 125.00 | 5.74 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 59.86% |
| CRSP260116C00130000 | 2024-06-26 2:00PM EDT | 130.00 | 3.50 | 2.75 | 3.50 | 0.00 | - | 1 | 0 | 58.22% |
| CRSP260116C00135000 | 2024-07-03 10:11AM EDT | 135.00 | 3.00 | 2.50 | 3.20 | +0.10 | +3.45% | 2 | 0 | 58.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP260116P00020000 | 2024-06-25 3:51PM EDT | 20.00 | 1.10 | 0.00 | 1.60 | 0.00 | - | 5 | 0 | 56.79% |
| CRSP260116P00022500 | 2024-01-26 3:27PM EDT | 22.50 | 2.30 | 0.35 | 2.20 | 0.00 | - | 4 | 18 | 57.57% |
| CRSP260116P00025000 | 2024-07-02 9:41AM EDT | 25.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 1 | 0 | 58.74% |
| CRSP260116P00027500 | 2024-06-24 9:30AM EDT | 27.50 | 2.50 | 0.00 | 3.00 | 0.00 | - | 1 | 0 | 62.18% |
| CRSP260116P00030000 | 2024-07-03 9:47AM EDT | 30.00 | 2.81 | 3.00 | 3.50 | -0.29 | -9.35% | 1 | 0 | 57.90% |
| CRSP260116P00032500 | 2024-06-24 2:09PM EDT | 32.50 | 3.62 | 3.70 | 4.30 | 0.00 | - | 2 | 0 | 57.15% |
| CRSP260116P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 4.70 | 4.50 | 5.30 | 0.00 | - | 1 | 30 | 56.86% |
| CRSP260116P00037500 | 2024-06-24 2:09PM EDT | 37.50 | 5.13 | 5.40 | 6.20 | 0.00 | - | 2 | 10 | 56.09% |
| CRSP260116P00040000 | 2024-07-01 2:13PM EDT | 40.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 20 | 0 | 53.68% |
| CRSP260116P00042500 | 2024-07-02 12:48PM EDT | 42.50 | 8.05 | 7.30 | 8.10 | 0.00 | - | 1 | 26 | 54.01% |
| CRSP260116P00045000 | 2024-07-03 10:22AM EDT | 45.00 | 8.46 | 8.40 | 9.00 | +0.46 | +5.75% | 1 | 0 | 52.78% |
| CRSP260116P00047500 | 2024-06-12 10:05AM EDT | 47.50 | 7.40 | 9.60 | 10.30 | 0.00 | - | 6 | 33 | 52.38% |
| CRSP260116P00050000 | 2024-07-03 9:53AM EDT | 50.00 | 11.30 | 10.80 | 11.60 | -0.11 | -0.96% | 10 | 182 | 51.69% |
| CRSP260116P00052500 | 2024-06-28 2:59PM EDT | 52.50 | 12.70 | 12.10 | 13.00 | 0.00 | - | 1 | 16 | 51.14% |
| CRSP260116P00055000 | 2024-06-21 2:57PM EDT | 55.00 | 13.40 | 13.50 | 14.20 | 0.00 | - | 1 | 173 | 50.13% |
| CRSP260116P00057500 | 2024-06-25 1:15PM EDT | 57.50 | 15.15 | 15.00 | 15.90 | 0.00 | - | 3 | 0 | 50.06% |
| CRSP260116P00060000 | 2024-06-26 2:00PM EDT | 60.00 | 16.10 | 16.40 | 17.30 | 0.00 | - | 11 | 0 | 50.70% |
| CRSP260116P00062500 | 2024-06-24 3:06PM EDT | 62.50 | 16.90 | 18.00 | 18.80 | 0.00 | - | 1 | 0 | 49.78% |
| CRSP260116P00065000 | 2024-06-28 10:01AM EDT | 65.00 | 19.90 | 19.60 | 20.50 | 0.00 | - | 10 | 0 | 49.41% |
| CRSP260116P00067500 | 2024-05-07 3:35PM EDT | 67.50 | 21.55 | 18.50 | 19.90 | 0.00 | - | 30 | 28 | 40.15% |
| CRSP260116P00070000 | 2024-06-11 3:15PM EDT | 70.00 | 19.58 | 23.00 | 23.80 | 0.00 | - | 3 | 44 | 47.73% |
| CRSP260116P00072500 | 2024-04-19 3:40PM EDT | 72.50 | 26.20 | 24.70 | 25.60 | 0.00 | - | 40 | 44 | 47.17% |
| CRSP260116P00075000 | 2024-06-05 11:59AM EDT | 75.00 | 24.80 | 26.60 | 27.60 | 0.00 | - | 10 | 0 | 47.21% |
| CRSP260116P00077500 | 2024-05-17 1:48PM EDT | 77.50 | 28.55 | 22.90 | 25.20 | 0.00 | - | 3 | 0 | 27.52% |
| CRSP260116P00080000 | 2024-06-24 3:20PM EDT | 80.00 | 28.45 | 30.30 | 31.40 | 0.00 | - | 2 | 0 | 46.01% |
| CRSP260116P00082500 | 2024-07-01 9:45AM EDT | 82.50 | 32.50 | 32.30 | 33.30 | 0.00 | - | 14 | 0 | 45.15% |
| CRSP260116P00085000 | 2024-06-21 1:37PM EDT | 85.00 | 33.15 | 33.70 | 35.50 | 0.00 | - | 1 | 3 | 45.40% |
| CRSP260116P00087500 | 2024-06-21 1:32PM EDT | 87.50 | 35.15 | 36.00 | 37.70 | 0.00 | - | 2 | 0 | 45.54% |
| CRSP260116P00090000 | 2024-07-01 12:39PM EDT | 90.00 | 38.83 | 38.20 | 39.50 | 0.00 | - | 2 | 3 | 43.71% |
| CRSP260116P00095000 | 2024-07-01 12:39PM EDT | 95.00 | 43.18 | 42.60 | 44.00 | 0.00 | - | 1 | 16 | 43.79% |
| CRSP260116P00100000 | 2024-04-16 1:38PM EDT | 100.00 | 45.50 | 45.90 | 47.30 | 0.00 | - | 1 | 11 | 35.93% |
| CRSP260116P00105000 | 2024-01-22 10:54AM EDT | 105.00 | 47.60 | 37.00 | 39.60 | 0.00 | - | - | 1 | 0.00% |
| CRSP260116P00110000 | 2024-07-01 1:02PM EDT | 110.00 | 57.00 | 56.20 | 57.40 | 0.00 | - | 1 | 0 | 40.41% |
© 2024 Yahoo. All rights reserved.