CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240712C00044000 | 2024-06-21 2:37PM EDT | 44.00 | 12.70 | 11.90 | 13.40 | +12.70 | - | 1 | 0 | 79.79% |
| CRSP240712C00045000 | 2024-06-21 3:01PM EDT | 45.00 | 11.13 | 11.00 | 13.50 | -2.62 | -19.05% | 2 | 2 | 98.00% |
| CRSP240712C00051000 | 2024-06-20 11:03AM EDT | 51.00 | 8.75 | 5.20 | 6.50 | +8.75 | - | - | 2 | 64.50% |
| CRSP240712C00053000 | 2024-06-21 10:28AM EDT | 53.00 | 6.74 | 3.60 | 6.20 | -7.64 | -53.13% | 1 | 1 | 58.98% |
| CRSP240712C00054000 | 2024-06-18 10:48AM EDT | 54.00 | 8.00 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 53.17% |
| CRSP240712C00055000 | 2024-06-21 3:57PM EDT | 55.00 | 3.40 | 2.75 | 3.80 | -7.20 | -67.92% | 22 | 1 | 50.24% |
| CRSP240712C00056000 | 2024-06-18 3:00PM EDT | 56.00 | 5.82 | 2.50 | 4.20 | +5.82 | - | - | 8 | 61.67% |
| CRSP240712C00057000 | 2024-06-12 11:40AM EDT | 57.00 | 9.88 | 2.25 | 4.50 | 0.00 | - | 1 | 51 | 70.85% |
| CRSP240712C00058000 | 2024-06-21 2:16PM EDT | 58.00 | 2.25 | 1.85 | 3.50 | -2.35 | -51.09% | 2 | 3 | 65.38% |
| CRSP240712C00059000 | 2024-06-21 2:20PM EDT | 59.00 | 1.82 | 1.45 | 2.85 | -5.43 | -74.90% | 1 | 17 | 62.35% |
| CRSP240712C00060000 | 2024-06-21 12:41PM EDT | 60.00 | 1.62 | 1.25 | 1.90 | -1.88 | -53.71% | 5 | 10 | 57.15% |
| CRSP240712C00061000 | 2024-06-21 3:24PM EDT | 61.00 | 1.00 | 1.00 | 2.25 | -2.07 | -67.43% | 5 | 16 | 64.06% |
| CRSP240712C00062000 | 2024-06-18 3:39PM EDT | 62.00 | 2.59 | 0.80 | 2.10 | 0.00 | - | 5 | 12 | 65.77% |
| CRSP240712C00063000 | 2024-06-21 2:20PM EDT | 63.00 | 0.80 | 0.65 | 1.30 | -3.50 | -81.40% | 2 | 5 | 59.67% |
| CRSP240712C00064000 | 2024-06-21 2:38PM EDT | 64.00 | 0.62 | 0.50 | 1.10 | -0.88 | -58.67% | 5 | 23 | 59.62% |
| CRSP240712C00065000 | 2024-06-21 3:05PM EDT | 65.00 | 0.43 | 0.40 | 0.95 | -0.82 | -65.60% | 12 | 20 | 60.25% |
| CRSP240712C00066000 | 2024-06-20 9:54AM EDT | 66.00 | 1.10 | 0.05 | 1.55 | 0.00 | - | 1 | 5 | 68.07% |
| CRSP240712C00067000 | 2024-06-21 12:24PM EDT | 67.00 | 0.42 | 0.25 | 0.45 | -0.58 | -58.00% | 1 | 41 | 56.45% |
| CRSP240712C00068000 | 2024-06-21 12:48PM EDT | 68.00 | 0.38 | 0.20 | 0.60 | -0.82 | -68.33% | 2 | 36 | 61.96% |
| CRSP240712C00069000 | 2024-06-21 10:23AM EDT | 69.00 | 0.45 | 0.15 | 0.35 | -2.60 | -85.25% | 1 | 4 | 58.30% |
| CRSP240712C00070000 | 2024-06-18 9:37AM EDT | 70.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 1 | 25 | 59.96% |
| CRSP240712C00071000 | 2024-06-17 1:11PM EDT | 71.00 | 0.81 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 59.77% |
| CRSP240712C00072000 | 2024-06-21 9:57AM EDT | 72.00 | 0.30 | 0.10 | 0.30 | +0.30 | - | 8 | 1 | 64.26% |
| CRSP240712C00075000 | 2024-06-21 3:09PM EDT | 75.00 | 0.11 | 0.05 | 0.45 | -0.67 | -85.90% | 10 | 19 | 75.59% |
| CRSP240712C00080000 | 2024-06-18 12:04PM EDT | 80.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 102.34% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240712P00035000 | 2024-06-21 2:02PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 3 | 0 | 152.73% |
| CRSP240712P00044000 | 2024-06-14 11:46AM EDT | 44.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | - | 1 | 93.95% |
| CRSP240712P00048000 | 2024-06-07 9:39AM EDT | 48.00 | 0.51 | 0.20 | 0.95 | 0.00 | - | 6 | 5 | 63.87% |
| CRSP240712P00049000 | 2024-06-10 10:09AM EDT | 49.00 | 0.50 | 0.30 | 1.65 | 0.00 | - | - | 20 | 70.46% |
| CRSP240712P00050000 | 2024-06-14 2:12PM EDT | 50.00 | 0.20 | 0.40 | 0.70 | 0.00 | - | 10 | 65 | 51.27% |
| CRSP240712P00051000 | 2024-06-21 11:00AM EDT | 51.00 | 0.35 | 0.55 | 0.85 | +0.35 | - | 20 | 0 | 53.96% |
| CRSP240712P00052000 | 2024-06-21 12:07PM EDT | 52.00 | 0.60 | 0.75 | 1.10 | -0.20 | -25.00% | 3 | 50 | 53.66% |
| CRSP240712P00053000 | 2024-06-21 3:03PM EDT | 53.00 | 1.45 | 0.25 | 1.40 | +1.29 | +806.25% | 12 | 11 | 53.35% |
| CRSP240712P00054000 | 2024-06-21 1:57PM EDT | 54.00 | 1.30 | 0.35 | 1.70 | +1.30 | - | 1 | 0 | 51.95% |
| CRSP240712P00055000 | 2024-06-21 11:54AM EDT | 55.00 | 1.22 | 0.40 | 2.10 | +0.32 | +35.56% | 5 | 19 | 51.51% |
| CRSP240712P00057000 | 2024-06-20 11:40AM EDT | 57.00 | 1.92 | 1.65 | 3.10 | 0.00 | - | 3 | 9 | 51.17% |
| CRSP240712P00058000 | 2024-06-21 2:03PM EDT | 58.00 | 3.20 | 3.40 | 3.70 | +1.83 | +133.58% | 5 | 4 | 51.22% |
| CRSP240712P00059000 | 2024-06-21 11:07AM EDT | 59.00 | 2.90 | 2.25 | 4.40 | +0.37 | +14.62% | 4 | 6 | 52.20% |
| CRSP240712P00060000 | 2024-06-18 10:01AM EDT | 60.00 | 2.44 | 4.30 | 5.10 | 0.00 | - | 2 | 5 | 52.25% |
| CRSP240712P00061000 | 2024-06-21 3:58PM EDT | 61.00 | 5.37 | 5.50 | 5.90 | +4.10 | +322.83% | 7 | 4 | 53.47% |
| CRSP240712P00062000 | 2024-06-13 2:17PM EDT | 62.00 | 1.82 | 5.60 | 6.70 | 0.00 | - | 1 | 4 | 53.96% |
| CRSP240712P00063000 | 2024-06-21 2:38PM EDT | 63.00 | 7.30 | 6.70 | 8.90 | +3.32 | +83.42% | 1 | 6 | 61.28% |
| CRSP240712P00066000 | 2024-06-21 10:47AM EDT | 66.00 | 7.82 | 9.80 | 11.00 | +3.25 | +71.12% | 3 | 4 | 63.18% |
| CRSP240712P00067000 | 2024-06-17 3:46PM EDT | 67.00 | 6.70 | 10.60 | 11.50 | 0.00 | - | 5 | 8 | 53.81% |
© 2024 Yahoo. All rights reserved.