CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705C00040000 | 2024-07-02 12:58PM EDT | 40.00 | 12.82 | 13.30 | 14.30 | 0.00 | - | 2 | 2 | 295.31% |
| CRSP240705C00047000 | 2024-06-28 1:15PM EDT | 47.00 | 7.23 | 6.60 | 7.40 | 0.00 | - | 1 | 0 | 115.63% |
| CRSP240705C00049000 | 2024-07-03 11:27AM EDT | 49.00 | 5.05 | 4.80 | 6.10 | +1.15 | +29.49% | 2 | 2 | 143.36% |
| CRSP240705C00050000 | 2024-07-03 11:27AM EDT | 50.00 | 4.06 | 2.35 | 4.70 | +1.11 | +37.63% | 2 | 12 | 145.31% |
| CRSP240705C00052000 | 2024-07-02 1:03PM EDT | 52.00 | 2.25 | 1.60 | 2.25 | +1.08 | +92.31% | 1 | 3 | 66.21% |
| CRSP240705C00053000 | 2024-07-03 12:58PM EDT | 53.00 | 1.24 | 0.90 | 1.45 | +0.44 | +55.00% | 62 | 97 | 58.98% |
| CRSP240705C00054000 | 2024-07-03 12:47PM EDT | 54.00 | 0.65 | 0.55 | 0.70 | +0.21 | +47.73% | 56 | 129 | 47.07% |
| CRSP240705C00055000 | 2024-07-03 12:48PM EDT | 55.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 168 | 0 | 48.44% |
| CRSP240705C00056000 | 2024-07-03 12:27PM EDT | 56.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 844 | 141 | 49.02% |
| CRSP240705C00057000 | 2024-07-03 11:14AM EDT | 57.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 81 | 56.84% |
| CRSP240705C00058000 | 2024-07-02 11:20AM EDT | 58.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 0 | 65.23% |
| CRSP240705C00059000 | 2024-07-01 3:48PM EDT | 59.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 156 | 0 | 106.25% |
| CRSP240705C00060000 | 2024-07-03 10:39AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 0 | 71.88% |
| CRSP240705C00061000 | 2024-07-03 11:45AM EDT | 61.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 0 | 81.25% |
| CRSP240705C00062000 | 2024-07-02 11:45AM EDT | 62.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 2 | 63 | 168.75% |
| CRSP240705C00063000 | 2024-07-01 10:23AM EDT | 63.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 239.65% |
| CRSP240705C00064000 | 2024-07-01 10:17AM EDT | 64.00 | 0.27 | 0.00 | 0.85 | 0.00 | - | 3 | 0 | 187.89% |
| CRSP240705C00065000 | 2024-07-01 2:49PM EDT | 65.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 30 | 0 | 165.63% |
| CRSP240705C00066000 | 2024-07-02 2:48PM EDT | 66.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 115 | 207.42% |
| CRSP240705C00067000 | 2024-06-28 3:58PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 0 | 131.25% |
| CRSP240705C00068000 | 2024-07-03 9:43AM EDT | 68.00 | 0.19 | 0.00 | 0.35 | -0.05 | -20.83% | 1 | 29 | 190.23% |
| CRSP240705C00069000 | 2024-06-28 3:57PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 145.31% |
| CRSP240705C00070000 | 2024-07-01 2:13PM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 13 | 0 | 263.67% |
| CRSP240705C00071000 | 2024-06-28 3:51PM EDT | 71.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 24 | 0 | 258.98% |
| CRSP240705C00072000 | 2024-06-28 11:13AM EDT | 72.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 268.75% |
| CRSP240705C00075000 | 2024-06-28 11:48AM EDT | 75.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 11 | 25 | 262.50% |
| CRSP240705C00077000 | 2024-06-25 12:53PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 199.22% |
| CRSP240705C00078000 | 2024-06-25 12:53PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 206.25% |
| CRSP240705C00079000 | 2024-06-25 12:54PM EDT | 79.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 36 | 212.50% |
| CRSP240705C00080000 | 2024-06-24 11:04AM EDT | 80.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 14 | 0 | 338.09% |
| CRSP240705C00085000 | 2024-06-24 9:35AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 474.22% |
| CRSP240705C00090000 | 2024-06-27 9:32AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 6 | 312.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705P00040000 | 2024-06-17 10:15AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 178.13% |
| CRSP240705P00042000 | 2024-06-24 10:10AM EDT | 42.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 0 | 256.84% |
| CRSP240705P00043000 | 2024-06-24 9:56AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 210 | 324.80% |
| CRSP240705P00044000 | 2024-06-21 1:38PM EDT | 44.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 0 | 302.15% |
| CRSP240705P00046000 | 2024-06-26 10:13AM EDT | 46.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 198.83% |
| CRSP240705P00047000 | 2024-06-26 12:26PM EDT | 47.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 6 | 36 | 147.46% |
| CRSP240705P00048000 | 2024-07-01 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 78.13% |
| CRSP240705P00049000 | 2024-06-26 2:51PM EDT | 49.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 66.41% |
| CRSP240705P00050000 | 2024-06-28 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 20 | 54.30% |
| CRSP240705P00051000 | 2024-07-02 12:32PM EDT | 51.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 45 | 57.23% |
| CRSP240705P00052000 | 2024-07-03 10:41AM EDT | 52.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 13 | 114 | 47.66% |
| CRSP240705P00053000 | 2024-07-03 11:13AM EDT | 53.00 | 0.30 | 0.20 | 0.35 | -0.35 | -53.85% | 4 | 0 | 45.12% |
| CRSP240705P00054000 | 2024-07-03 12:16PM EDT | 54.00 | 0.65 | 0.60 | 0.75 | -0.54 | -45.38% | 7 | 0 | 43.85% |
| CRSP240705P00055000 | 2024-07-03 11:26AM EDT | 55.00 | 1.46 | 1.00 | 1.65 | -0.75 | -33.94% | 4 | 131 | 62.50% |
| CRSP240705P00056000 | 2024-07-03 11:26AM EDT | 56.00 | 2.35 | 1.65 | 2.55 | -0.93 | -28.35% | 4 | 0 | 75.39% |
| CRSP240705P00057000 | 2024-07-03 12:38PM EDT | 57.00 | 3.31 | 2.70 | 3.60 | -0.54 | -14.03% | 7 | 23 | 97.27% |
| CRSP240705P00058000 | 2024-07-03 12:30PM EDT | 58.00 | 4.03 | 3.40 | 4.40 | +2.13 | +112.11% | 2 | 2 | 94.73% |
| CRSP240705P00059000 | 2024-07-03 11:43AM EDT | 59.00 | 5.30 | 4.70 | 5.40 | -0.70 | -11.67% | 47 | 50 | 108.98% |
| CRSP240705P00060000 | 2024-07-03 12:30PM EDT | 60.00 | 6.10 | 5.70 | 7.40 | -0.15 | -2.40% | 2 | 0 | 139.06% |
| CRSP240705P00061000 | 2024-07-02 12:33PM EDT | 61.00 | 8.20 | 6.70 | 7.30 | 0.00 | - | 1 | 0 | 121.48% |
| CRSP240705P00062000 | 2024-06-21 12:30PM EDT | 62.00 | 5.39 | 7.70 | 10.00 | 0.00 | - | 7 | 0 | 196.48% |
| CRSP240705P00063000 | 2024-07-02 10:10AM EDT | 63.00 | 9.95 | 8.70 | 9.30 | 0.00 | - | 1 | 1 | 144.53% |
| CRSP240705P00064000 | 2024-06-18 1:32PM EDT | 64.00 | 4.18 | 9.50 | 10.40 | 0.00 | - | 1 | 0 | 171.09% |
| CRSP240705P00065000 | 2024-07-02 12:44PM EDT | 65.00 | 12.30 | 10.70 | 11.30 | 0.00 | - | 1 | 0 | 165.63% |
| CRSP240705P00066000 | 2024-06-21 1:09PM EDT | 66.00 | 8.77 | 11.60 | 12.50 | 0.00 | - | 6 | 0 | 207.42% |
| CRSP240705P00067000 | 2024-06-21 3:50PM EDT | 67.00 | 10.40 | 12.60 | 13.40 | 0.00 | - | 1 | 0 | 203.52% |
| CRSP240705P00068000 | 2024-06-13 9:40AM EDT | 68.00 | 3.72 | 13.60 | 14.40 | 0.00 | - | 1 | 0 | 213.67% |
| CRSP240705P00075000 | 2024-06-28 11:53AM EDT | 75.00 | 20.50 | 20.60 | 21.60 | 0.00 | - | 1 | 1 | 100.00% |
© 2024 Yahoo. All rights reserved.