CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705C00040000 | 2024-06-20 12:00PM EDT | 40.00 | 19.49 | 15.80 | 17.40 | +19.49 | - | - | 2 | 124.22% |
| CRSP240705C00052000 | 2024-05-29 9:59AM EDT | 52.00 | 4.10 | 4.70 | 6.40 | 0.00 | - | - | 10 | 72.71% |
| CRSP240705C00053000 | 2024-06-21 2:07PM EDT | 53.00 | 4.40 | 3.90 | 6.00 | -10.16 | -69.78% | 1 | 1 | 74.51% |
| CRSP240705C00054000 | 2024-06-12 9:37AM EDT | 54.00 | 11.50 | 3.20 | 5.20 | 0.00 | - | 1 | 11 | 71.05% |
| CRSP240705C00055000 | 2024-06-14 1:28PM EDT | 55.00 | 9.70 | 2.65 | 4.60 | 0.00 | - | 1 | 1 | 70.85% |
| CRSP240705C00056000 | 2024-06-21 3:39PM EDT | 56.00 | 2.20 | 2.05 | 2.60 | -2.50 | -53.19% | 20 | 14 | 52.15% |
| CRSP240705C00057000 | 2024-06-21 3:41PM EDT | 57.00 | 1.70 | 1.70 | 2.95 | -1.70 | -50.00% | 7 | 12 | 63.09% |
| CRSP240705C00058000 | 2024-06-21 3:01PM EDT | 58.00 | 1.13 | 1.25 | 1.95 | -5.95 | -84.04% | 36 | 17 | 55.32% |
| CRSP240705C00059000 | 2024-06-21 2:52PM EDT | 59.00 | 0.97 | 0.90 | 2.10 | -0.98 | -50.26% | 7 | 6 | 61.23% |
| CRSP240705C00060000 | 2024-06-21 3:31PM EDT | 60.00 | 0.76 | 0.75 | 1.40 | -1.54 | -66.96% | 49 | 42 | 57.67% |
| CRSP240705C00061000 | 2024-06-21 12:10PM EDT | 61.00 | 0.87 | 0.55 | 0.70 | -0.68 | -43.87% | 7 | 24 | 50.98% |
| CRSP240705C00062000 | 2024-06-21 3:18PM EDT | 62.00 | 0.35 | 0.40 | 0.55 | -0.97 | -73.48% | 20 | 32 | 51.51% |
| CRSP240705C00063000 | 2024-06-21 3:01PM EDT | 63.00 | 0.30 | 0.30 | 0.45 | -0.80 | -72.73% | 17 | 24 | 52.73% |
| CRSP240705C00064000 | 2024-06-21 1:42PM EDT | 64.00 | 0.30 | 0.20 | 0.35 | -1.20 | -80.00% | 5 | 21 | 52.83% |
| CRSP240705C00065000 | 2024-06-21 3:03PM EDT | 65.00 | 0.14 | 0.15 | 0.30 | -0.59 | -80.82% | 75 | 72 | 54.49% |
| CRSP240705C00066000 | 2024-06-21 1:57PM EDT | 66.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 1 | 115 | 55.47% |
| CRSP240705C00067000 | 2024-06-21 10:08AM EDT | 67.00 | 0.37 | 0.10 | 0.25 | -0.08 | -17.78% | 5 | 37 | 59.38% |
| CRSP240705C00068000 | 2024-06-21 12:48PM EDT | 68.00 | 0.16 | 0.10 | 0.35 | -0.19 | -54.29% | 2 | 27 | 66.80% |
| CRSP240705C00069000 | 2024-06-21 2:57PM EDT | 69.00 | 0.10 | 0.05 | 0.40 | -0.40 | -80.00% | 5 | 4 | 70.70% |
| CRSP240705C00070000 | 2024-06-21 3:03PM EDT | 70.00 | 0.11 | 0.05 | 0.35 | -0.14 | -56.00% | 4 | 77 | 72.56% |
| CRSP240705C00071000 | 2024-06-20 10:58AM EDT | 71.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 76.17% |
| CRSP240705C00072000 | 2024-06-21 2:43PM EDT | 72.00 | 0.10 | 0.05 | 0.60 | -1.55 | -93.94% | 1 | 1 | 88.48% |
| CRSP240705C00075000 | 2024-06-17 1:44PM EDT | 75.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 79.30% |
| CRSP240705C00080000 | 2024-06-20 2:12PM EDT | 80.00 | 0.33 | 0.05 | 0.65 | 0.00 | - | 3 | 13 | 117.29% |
PutsforJuly 5, 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 | 0.65 | +0.05 | - | - | 25 | 121.29% |
| CRSP240705P00043000 | 2024-06-21 1:59PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 175 | 30 | 69.92% |
| CRSP240705P00044000 | 2024-06-21 1:38PM EDT | 44.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 25 | 35 | 83.40% |
| CRSP240705P00046000 | 2024-06-05 9:35AM EDT | 46.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 81.45% |
| CRSP240705P00047000 | 2024-06-10 11:40AM EDT | 47.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 2 | 2 | 80.27% |
| CRSP240705P00048000 | 2024-06-10 3:46PM EDT | 48.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 68.16% |
| CRSP240705P00049000 | 2024-06-21 3:06PM EDT | 49.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 2 | 3 | 51.17% |
| CRSP240705P00050000 | 2024-06-21 3:08PM EDT | 50.00 | 0.29 | 0.15 | 0.30 | +0.19 | +190.00% | 1 | 6 | 52.34% |
| CRSP240705P00051000 | 2024-06-13 11:46AM EDT | 51.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 18 | 50.29% |
| CRSP240705P00052000 | 2024-06-21 2:58PM EDT | 52.00 | 0.60 | 0.15 | 0.90 | +0.45 | +300.00% | 3 | 3 | 60.45% |
| CRSP240705P00053000 | 2024-06-21 1:54PM EDT | 53.00 | 0.56 | 0.65 | 0.80 | +0.20 | +55.56% | 11 | 3 | 49.17% |
| CRSP240705P00054000 | 2024-06-21 3:57PM EDT | 54.00 | 1.00 | 0.90 | 1.05 | +0.58 | +138.10% | 8 | 13 | 47.51% |
| CRSP240705P00055000 | 2024-06-21 2:02PM EDT | 55.00 | 1.15 | 0.15 | 1.50 | +0.56 | +94.92% | 8 | 25 | 49.22% |
| CRSP240705P00056000 | 2024-06-21 3:54PM EDT | 56.00 | 1.63 | 1.30 | 1.95 | +0.88 | +117.33% | 4 | 168 | 48.98% |
| CRSP240705P00057000 | 2024-06-21 1:42PM EDT | 57.00 | 2.05 | 2.15 | 2.50 | +0.63 | +44.37% | 11 | 7 | 49.22% |
| CRSP240705P00058000 | 2024-06-18 10:42AM EDT | 58.00 | 1.10 | 1.75 | 3.10 | 0.00 | - | 1 | 8 | 48.93% |
| CRSP240705P00059000 | 2024-06-21 12:35PM EDT | 59.00 | 2.90 | 2.25 | 5.00 | +1.07 | +58.47% | 3 | 67 | 79.52% |
| CRSP240705P00060000 | 2024-06-20 2:01PM EDT | 60.00 | 2.34 | 3.10 | 4.60 | 0.00 | - | 51 | 66 | 51.12% |
| CRSP240705P00061000 | 2024-06-21 3:11PM EDT | 61.00 | 5.83 | 4.80 | 5.50 | +3.51 | +151.29% | 2 | 7 | 54.59% |
| CRSP240705P00062000 | 2024-06-21 12:30PM EDT | 62.00 | 5.39 | 5.70 | 6.40 | +3.31 | +159.13% | 7 | 8 | 57.32% |
| CRSP240705P00063000 | 2024-06-18 9:40AM EDT | 63.00 | 3.55 | 6.70 | 7.90 | 0.00 | - | 1 | 2 | 59.33% |
| CRSP240705P00064000 | 2024-06-18 1:32PM EDT | 64.00 | 4.18 | 7.60 | 8.40 | 0.00 | - | 1 | 1 | 51.07% |
| CRSP240705P00065000 | 2024-06-21 3:50PM EDT | 65.00 | 8.40 | 8.60 | 9.40 | +4.05 | +93.10% | 7 | 3 | 55.47% |
| CRSP240705P00066000 | 2024-06-21 1:09PM EDT | 66.00 | 8.77 | 9.50 | 10.30 | +2.87 | +48.64% | 6 | 9 | 52.93% |
| CRSP240705P00067000 | 2024-06-21 3:50PM EDT | 67.00 | 10.40 | 8.80 | 11.20 | +10.40 | - | 1 | 0 | 74.51% |
| CRSP240705P00068000 | 2024-06-13 9:40AM EDT | 68.00 | 3.72 | 9.60 | 13.40 | 0.00 | - | 1 | 1 | 122.27% |
© 2024 Yahoo. All rights reserved.