CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00048500 | 2024-04-25 10:39AM EDT | 48.50 | 4.90 | 4.60 | 8.60 | 0.00 | - | - | 1 | 86.72% |
| CRSP240503C00049000 | 2024-04-29 12:09PM EDT | 49.00 | 6.49 | 4.10 | 7.90 | 0.00 | - | 3 | 2 | 273.05% |
| CRSP240503C00049500 | 2024-04-25 10:39AM EDT | 49.50 | 4.10 | 3.70 | 7.60 | 0.00 | - | - | 1 | 89.84% |
| CRSP240503C00050000 | 2024-05-02 3:49PM EDT | 50.00 | 4.76 | 4.50 | 6.90 | -0.94 | -16.49% | 72 | 310 | 151.17% |
| CRSP240503C00051000 | 2024-04-25 10:38AM EDT | 51.00 | 3.10 | 2.25 | 6.10 | 0.00 | - | - | 1 | 73.83% |
| CRSP240503C00052000 | 2024-05-02 12:36PM EDT | 52.00 | 2.35 | 2.90 | 3.40 | -1.05 | -30.88% | 222 | 231 | 55.27% |
| CRSP240503C00053000 | 2024-05-02 9:30AM EDT | 53.00 | 1.75 | 2.00 | 3.70 | -0.29 | -14.22% | 300 | 144 | 100.78% |
| CRSP240503C00054000 | 2024-05-02 2:18PM EDT | 54.00 | 1.29 | 1.15 | 1.95 | -0.69 | -34.85% | 21 | 164 | 57.03% |
| CRSP240503C00055000 | 2024-05-02 3:55PM EDT | 55.00 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 35 | 339 | 47.07% |
| CRSP240503C00056000 | 2024-05-02 3:44PM EDT | 56.00 | 0.30 | 0.25 | 0.40 | -0.26 | -46.43% | 235 | 226 | 47.46% |
| CRSP240503C00057000 | 2024-05-02 3:11PM EDT | 57.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 316 | 362 | 50.39% |
| CRSP240503C00058000 | 2024-05-02 2:58PM EDT | 58.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 127 | 249 | 53.52% |
| CRSP240503C00059000 | 2024-05-02 3:13PM EDT | 59.00 | 0.06 | 0.05 | 0.10 | -0.15 | -71.43% | 29 | 255 | 61.72% |
| CRSP240503C00060000 | 2024-05-02 3:11PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 106 | 269 | 73.05% |
| CRSP240503C00061000 | 2024-05-02 9:30AM EDT | 61.00 | 0.25 | 0.05 | 0.25 | +0.15 | +150.00% | 1 | 261 | 97.85% |
| CRSP240503C00062000 | 2024-05-02 2:40PM EDT | 62.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 107 | 99.80% |
| CRSP240503C00063000 | 2024-05-01 3:02PM EDT | 63.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 22 | 150 | 139.45% |
| CRSP240503C00064000 | 2024-05-01 9:44AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 22 | 125.78% |
| CRSP240503C00065000 | 2024-05-02 3:57PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 23 | 677 | 114.84% |
| CRSP240503C00066000 | 2024-05-02 3:58PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 15 | 111.72% |
| CRSP240503C00067000 | 2024-05-02 3:38PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 119.53% |
| CRSP240503C00068000 | 2024-05-02 3:47PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 23 | 126.56% |
| CRSP240503C00069000 | 2024-04-26 1:32PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 148.44% |
| CRSP240503C00070000 | 2024-05-02 1:47PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | +0.13 | +650.00% | 1 | 66 | 166.41% |
| CRSP240503C00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 208.59% |
| CRSP240503C00072000 | 2024-04-30 1:06PM EDT | 72.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 2 | 31 | 266.99% |
| CRSP240503C00073000 | 2024-05-01 12:59PM EDT | 73.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 41 | 77 | 258.20% |
| CRSP240503C00074000 | 2024-04-18 10:49AM EDT | 74.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 286.33% |
| CRSP240503C00075000 | 2024-05-01 9:33AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 276.17% |
| CRSP240503C00076000 | 2024-05-01 3:11PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 42 | 38 | 285.16% |
| CRSP240503C00077000 | 2024-05-02 1:08PM EDT | 77.00 | 0.15 | 0.00 | 1.35 | -0.15 | -50.00% | 2 | 23 | 337.70% |
| CRSP240503C00078000 | 2024-04-29 10:03AM EDT | 78.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 18 | 346.88% |
| CRSP240503C00079000 | 2024-04-19 2:36PM EDT | 79.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 330.86% |
| CRSP240503C00080000 | 2024-04-29 9:57AM EDT | 80.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 11 | 38 | 267.19% |
| CRSP240503C00081000 | 2024-04-01 1:55PM EDT | 81.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 421.48% |
| CRSP240503C00082000 | 2024-04-22 3:09PM EDT | 82.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 355.47% |
| CRSP240503C00083000 | 2024-04-25 1:04PM EDT | 83.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 363.28% |
| CRSP240503C00084000 | 2024-04-29 9:50AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 265.63% |
| CRSP240503C00085000 | 2024-04-26 3:23PM EDT | 85.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 378.91% |
| CRSP240503C00086000 | 2024-04-26 3:58PM EDT | 86.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 6 | 386.33% |
| CRSP240503C00087000 | 2024-04-29 9:36AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 370.70% |
| CRSP240503C00090000 | 2024-04-24 1:03PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 285.16% |
| CRSP240503C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 15 | 448.44% |
| CRSP240503C00100000 | 2024-03-25 3:00PM EDT | 100.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 435.94% |
| CRSP240503C00110000 | 2024-04-08 9:35AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 381.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00036500 | 2024-04-26 1:58PM EDT | 36.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 35 | 433.59% |
| CRSP240503P00037000 | 2024-04-26 10:17AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 229.69% |
| CRSP240503P00037500 | 2024-04-25 11:39AM EDT | 37.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 260.16% |
| CRSP240503P00038000 | 2024-04-29 9:43AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 29 | 252.34% |
| CRSP240503P00040000 | 2024-04-29 10:52AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 23 | 221.88% |
| CRSP240503P00043000 | 2024-04-30 11:17AM EDT | 43.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 42 | 294.34% |
| CRSP240503P00045000 | 2024-04-10 12:57PM EDT | 45.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 213.67% |
| CRSP240503P00046000 | 2024-04-26 11:14AM EDT | 46.00 | 0.05 | 0.00 | 0.70 | -0.07 | -58.33% | 10 | 100 | 192.19% |
| CRSP240503P00047000 | 2024-04-25 11:12AM EDT | 47.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | - | 4 | 163.67% |
| CRSP240503P00048500 | 2024-05-02 3:57PM EDT | 48.50 | 0.05 | 0.00 | 0.65 | -0.06 | -54.55% | 4 | 8 | 145.51% |
| CRSP240503P00049000 | 2024-04-30 1:59PM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 17 | 95.31% |
| CRSP240503P00049500 | 2024-05-01 11:08AM EDT | 49.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 152 | 137.11% |
| CRSP240503P00050000 | 2024-05-02 9:43AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 4 | 138 | 82.03% |
| CRSP240503P00051000 | 2024-05-02 11:33AM EDT | 51.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 7 | 40 | 68.36% |
| CRSP240503P00052000 | 2024-05-02 12:18PM EDT | 52.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 10 | 388 | 58.59% |
| CRSP240503P00053000 | 2024-05-02 2:56PM EDT | 53.00 | 0.20 | 0.15 | 0.20 | -0.55 | -73.33% | 29 | 509 | 51.95% |
| CRSP240503P00054000 | 2024-05-02 3:20PM EDT | 54.00 | 0.45 | 0.20 | 0.45 | -0.45 | -50.00% | 38 | 323 | 54.88% |
| CRSP240503P00055000 | 2024-05-02 3:46PM EDT | 55.00 | 0.80 | 0.50 | 0.85 | -0.03 | -3.61% | 43 | 172 | 54.39% |
| CRSP240503P00056000 | 2024-04-26 2:53PM EDT | 56.00 | 3.04 | 1.10 | 1.55 | 0.00 | - | 5 | 355 | 62.11% |
| CRSP240503P00057000 | 2024-05-02 3:52PM EDT | 57.00 | 2.20 | 0.30 | 2.40 | -1.99 | -47.49% | 20 | 41 | 72.27% |
| CRSP240503P00058000 | 2024-05-01 2:57PM EDT | 58.00 | 3.70 | 1.15 | 3.30 | +0.90 | +32.14% | 1 | 63 | 81.64% |
| CRSP240503P00059000 | 2024-05-02 9:55AM EDT | 59.00 | 4.95 | 2.20 | 4.30 | +0.32 | +6.91% | 10 | 42 | 97.27% |
| CRSP240503P00060000 | 2024-05-02 3:41PM EDT | 60.00 | 5.30 | 3.00 | 6.60 | -1.55 | -22.63% | 5 | 122 | 212.99% |
| CRSP240503P00061000 | 2024-05-01 9:38AM EDT | 61.00 | 6.82 | 4.10 | 7.90 | 0.00 | - | 1 | 0 | 82.81% |
| CRSP240503P00062000 | 2024-05-01 12:31PM EDT | 62.00 | 8.90 | 5.20 | 8.80 | 0.00 | - | 1 | 2 | 92.97% |
| CRSP240503P00063000 | 2024-05-02 11:05AM EDT | 63.00 | 8.60 | 6.10 | 9.90 | -0.90 | -9.47% | 2 | 12 | 103.13% |
| CRSP240503P00064000 | 2024-05-01 10:01AM EDT | 64.00 | 10.70 | 7.10 | 11.00 | 0.00 | - | 5 | 22 | 125.00% |
| CRSP240503P00065000 | 2024-05-02 3:05PM EDT | 65.00 | 9.78 | 9.60 | 11.00 | -0.42 | -4.12% | 1 | 5 | 175.39% |
| CRSP240503P00066000 | 2024-04-29 9:46AM EDT | 66.00 | 11.71 | 10.60 | 12.90 | 0.00 | - | 2 | 1 | 236.33% |
| CRSP240503P00067000 | 2024-04-18 2:00PM EDT | 67.00 | 9.70 | 10.20 | 12.70 | 0.00 | - | 2 | 3 | 243.75% |
| CRSP240503P00068000 | 2024-04-15 11:20AM EDT | 68.00 | 9.23 | 12.60 | 14.90 | 0.00 | - | 60 | 11 | 260.74% |
| CRSP240503P00069000 | 2024-04-22 3:22PM EDT | 69.00 | 13.30 | 12.10 | 15.70 | 0.00 | - | 1 | 0 | 356.84% |
| CRSP240503P00070000 | 2024-04-30 11:40AM EDT | 70.00 | 16.29 | 13.30 | 15.30 | 0.00 | - | 5 | 3 | 228.71% |
| CRSP240503P00071000 | 2024-04-10 9:57AM EDT | 71.00 | 11.00 | 14.20 | 16.80 | 0.00 | - | 7 | 0 | 300.00% |
| CRSP240503P00072000 | 2024-04-09 10:17AM EDT | 72.00 | 9.27 | 16.60 | 18.60 | 0.00 | - | 4 | 0 | 288.48% |
| CRSP240503P00073000 | 2024-04-09 3:03PM EDT | 73.00 | 9.51 | 17.60 | 20.00 | 0.00 | - | 2 | 0 | 321.48% |
| CRSP240503P00074000 | 2024-04-10 1:37PM EDT | 74.00 | 13.16 | 18.30 | 20.60 | 0.00 | - | - | 0 | 289.06% |
| CRSP240503P00075000 | 2024-04-17 10:13AM EDT | 75.00 | 18.25 | 18.40 | 21.60 | 0.00 | - | 3 | 0 | 203.13% |
| CRSP240503P00076000 | 2024-04-02 3:51PM EDT | 76.00 | 12.56 | 19.10 | 22.90 | 0.00 | - | - | 0 | 210.16% |
| CRSP240503P00077000 | 2024-04-02 11:43AM EDT | 77.00 | 12.16 | 21.30 | 22.30 | 0.00 | - | 1 | 0 | 292.77% |
| CRSP240503P00079000 | 2024-04-26 1:20PM EDT | 79.00 | 24.60 | 22.10 | 24.30 | 0.00 | - | 1 | 1 | 309.38% |
| CRSP240503P00080000 | 2024-03-27 2:34PM EDT | 80.00 | 10.88 | 24.20 | 27.50 | 0.00 | - | 2 | 0 | 394.92% |
| CRSP240503P00082000 | 2024-03-25 10:59AM EDT | 82.00 | 13.06 | 24.80 | 26.60 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240503P00083000 | 2024-04-01 10:23AM EDT | 83.00 | 16.18 | 28.80 | 30.60 | 0.00 | - | - | 0 | 509.38% |
© 2024 Yahoo. All rights reserved.