CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240614C00050000 | 2024-05-28 2:46PM EDT | 50.00 | 5.25 | 3.80 | 4.80 | 0.00 | - | 1 | 6 | 64.01% |
| CRSP240614C00051000 | 2024-05-16 9:52AM EDT | 51.00 | 6.80 | 3.60 | 5.80 | 0.00 | - | 4 | 8 | 79.79% |
| CRSP240614C00052000 | 2024-05-28 9:30AM EDT | 52.00 | 4.95 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 54.54% |
| CRSP240614C00053000 | 2024-05-31 11:12AM EDT | 53.00 | 2.65 | 2.40 | 2.70 | -0.35 | -11.67% | 1 | 6 | 53.76% |
| CRSP240614C00054000 | 2024-05-30 3:49PM EDT | 54.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 10 | 13 | 53.08% |
| CRSP240614C00055000 | 2024-05-31 2:40PM EDT | 55.00 | 1.57 | 1.50 | 1.70 | -0.56 | -26.29% | 6 | 36 | 53.08% |
| CRSP240614C00057000 | 2024-05-31 1:26PM EDT | 57.00 | 1.12 | 0.85 | 1.85 | +0.02 | +1.82% | 5 | 41 | 64.06% |
| CRSP240614C00058000 | 2024-05-30 2:55PM EDT | 58.00 | 0.88 | 0.60 | 0.80 | 0.00 | - | 1 | 37 | 52.49% |
| CRSP240614C00059000 | 2024-05-31 3:59PM EDT | 59.00 | 0.55 | 0.45 | 0.60 | -0.13 | -19.12% | 15 | 24 | 52.73% |
| CRSP240614C00060000 | 2024-05-31 3:29PM EDT | 60.00 | 0.40 | 0.35 | 0.50 | -0.15 | -27.27% | 30 | 94 | 54.59% |
| CRSP240614C00061000 | 2024-05-30 3:58PM EDT | 61.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 10 | 24 | 55.27% |
| CRSP240614C00062000 | 2024-05-29 9:31AM EDT | 62.00 | 0.44 | 0.20 | 0.30 | 0.00 | - | 2 | 13 | 56.15% |
| CRSP240614C00063000 | 2024-05-29 12:40PM EDT | 63.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 9 | 62 | 57.52% |
| CRSP240614C00064000 | 2024-05-31 1:07PM EDT | 64.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 1 | 17 | 59.96% |
| CRSP240614C00065000 | 2024-05-30 10:28AM EDT | 65.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 25 | 46 | 61.91% |
| CRSP240614C00066000 | 2024-05-24 11:38AM EDT | 66.00 | 0.42 | 0.05 | 0.45 | 0.00 | - | 1 | 6 | 73.34% |
| CRSP240614C00067000 | 2024-05-20 1:25PM EDT | 67.00 | 0.49 | 0.10 | 1.40 | 0.00 | - | 5 | 14 | 103.22% |
| CRSP240614C00068000 | 2024-05-17 3:58PM EDT | 68.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 108.84% |
| CRSP240614C00069000 | 2024-05-23 9:37AM EDT | 69.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | - | 2 | 111.08% |
| CRSP240614C00070000 | 2024-05-29 9:39AM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 59 | 98.63% |
| CRSP240614C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 115.33% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240614P00041000 | 2024-05-09 1:48PM EDT | 41.00 | 0.22 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 139.75% |
| CRSP240614P00042000 | 2024-05-10 1:00PM EDT | 42.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 130.76% |
| CRSP240614P00043000 | 2024-05-30 9:38AM EDT | 43.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | 3 | 3 | 115.14% |
| CRSP240614P00045000 | 2024-05-21 1:36PM EDT | 45.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 4 | 6 | 111.62% |
| CRSP240614P00046000 | 2024-05-31 10:16AM EDT | 46.00 | 0.15 | 0.05 | 0.45 | -0.10 | -40.00% | 1 | 55 | 62.11% |
| CRSP240614P00047000 | 2024-05-31 2:09PM EDT | 47.00 | 0.15 | 0.15 | 1.05 | -0.18 | -54.55% | 1 | 310 | 72.75% |
| CRSP240614P00048000 | 2024-05-29 9:33AM EDT | 48.00 | 0.51 | 0.25 | 0.40 | 0.00 | - | 1 | 58 | 52.83% |
| CRSP240614P00049000 | 2024-05-24 12:54PM EDT | 49.00 | 0.43 | 0.40 | 0.55 | 0.00 | - | 3 | 16 | 52.25% |
| CRSP240614P00050000 | 2024-05-31 2:20PM EDT | 50.00 | 0.65 | 0.55 | 1.15 | -0.15 | -18.75% | 27 | 178 | 57.42% |
| CRSP240614P00051000 | 2024-05-31 2:22PM EDT | 51.00 | 1.00 | 0.85 | 1.05 | -0.50 | -33.33% | 30 | 58 | 51.61% |
| CRSP240614P00052000 | 2024-05-30 10:31AM EDT | 52.00 | 1.39 | 1.20 | 1.40 | +0.19 | +15.83% | 50 | 42 | 51.61% |
| CRSP240614P00053000 | 2024-05-31 2:22PM EDT | 53.00 | 1.65 | 1.60 | 1.80 | -0.45 | -21.43% | 61 | 29 | 51.03% |
| CRSP240614P00054000 | 2024-05-31 12:01PM EDT | 54.00 | 2.27 | 2.05 | 2.35 | +0.08 | +3.65% | 12 | 9 | 50.98% |
| CRSP240614P00055000 | 2024-05-28 11:21AM EDT | 55.00 | 2.40 | 2.65 | 2.95 | 0.00 | - | 2 | 7 | 51.56% |
| CRSP240614P00056000 | 2024-05-24 11:43AM EDT | 56.00 | 2.65 | 2.15 | 3.60 | 0.00 | - | 1 | 4 | 55.62% |
| CRSP240614P00057000 | 2024-05-23 11:20AM EDT | 57.00 | 3.40 | 3.00 | 4.40 | 0.00 | - | 3 | 6 | 58.35% |
| CRSP240614P00058000 | 2024-05-31 10:35AM EDT | 58.00 | 4.90 | 3.30 | 5.10 | -0.10 | -2.00% | 5 | 9 | 56.89% |
| CRSP240614P00059000 | 2024-05-23 11:36AM EDT | 59.00 | 4.70 | 3.90 | 6.00 | 0.00 | - | 6 | 6 | 60.25% |
| CRSP240614P00060000 | 2024-05-29 10:09AM EDT | 60.00 | 7.40 | 5.10 | 6.90 | 0.00 | - | 1 | 3 | 62.84% |
| CRSP240614P00061000 | 2024-05-20 10:12AM EDT | 61.00 | 6.40 | 7.20 | 7.80 | 0.00 | - | - | 2 | 50.88% |
| CRSP240614P00062000 | 2024-05-20 9:44AM EDT | 62.00 | 7.50 | 8.10 | 8.90 | 0.00 | - | 4 | 5 | 55.57% |
| CRSP240614P00064000 | 2024-05-06 9:30AM EDT | 64.00 | 9.93 | 10.00 | 12.30 | +0.25 | +2.58% | 1 | 2 | 94.04% |
| CRSP240614P00066000 | 2024-05-13 9:57AM EDT | 66.00 | 11.10 | 11.90 | 12.70 | 0.00 | - | 4 | 4 | 52.34% |
| CRSP240614P00067000 | 2024-05-13 11:14AM EDT | 67.00 | 10.74 | 13.00 | 13.80 | 0.00 | - | 8 | 6 | 68.56% |
| CRSP240614P00075000 | 2024-05-13 10:35AM EDT | 75.00 | 17.88 | 20.40 | 23.30 | 0.00 | - | 2 | 0 | 128.32% |
© 2024 Yahoo. All rights reserved.