CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719C00032500 | 2023-12-08 4:51PM EDT | 32.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240719C00035000 | 2024-06-20 11:55AM EDT | 35.00 | 24.40 | 21.00 | 23.70 | 0.00 | - | 1 | 8 | 151.17% |
| CRSP240719C00040000 | 2024-06-04 1:04PM EDT | 40.00 | 19.23 | 16.10 | 18.60 | 0.00 | - | 2 | 44 | 117.77% |
| CRSP240719C00042500 | 2024-06-12 12:54PM EDT | 42.50 | 24.80 | 13.50 | 14.80 | 0.00 | - | 2 | 2 | 76.07% |
| CRSP240719C00045000 | 2024-06-20 12:55PM EDT | 45.00 | 14.50 | 11.30 | 13.90 | 0.00 | - | 1 | 6 | 94.19% |
| CRSP240719C00047500 | 2024-05-23 2:06PM EDT | 47.50 | 9.50 | 9.00 | 10.90 | 0.00 | - | 7 | 15 | 75.20% |
| CRSP240719C00050000 | 2024-06-21 3:50PM EDT | 50.00 | 7.64 | 6.90 | 8.90 | -4.16 | -35.25% | 18 | 358 | 70.22% |
| CRSP240719C00052500 | 2024-06-18 9:35AM EDT | 52.50 | 10.00 | 4.90 | 6.60 | 0.00 | - | 1 | 19 | 60.64% |
| CRSP240719C00055000 | 2024-06-21 3:44PM EDT | 55.00 | 4.00 | 3.80 | 4.00 | -3.33 | -45.43% | 47 | 418 | 53.76% |
| CRSP240719C00057500 | 2024-06-21 3:57PM EDT | 57.50 | 2.65 | 2.60 | 2.75 | -2.05 | -43.62% | 37 | 362 | 52.98% |
| CRSP240719C00060000 | 2024-06-21 3:57PM EDT | 60.00 | 1.80 | 1.75 | 1.90 | -1.70 | -48.57% | 148 | 678 | 53.61% |
| CRSP240719C00062500 | 2024-06-21 3:36PM EDT | 62.50 | 1.17 | 1.10 | 1.30 | -1.28 | -52.24% | 57 | 482 | 53.91% |
| CRSP240719C00065000 | 2024-06-21 3:58PM EDT | 65.00 | 0.85 | 0.70 | 0.90 | -0.82 | -49.10% | 172 | 611 | 55.03% |
| CRSP240719C00067500 | 2024-06-21 3:35PM EDT | 67.50 | 0.51 | 0.45 | 0.65 | -0.64 | -55.65% | 80 | 400 | 56.69% |
| CRSP240719C00070000 | 2024-06-21 3:56PM EDT | 70.00 | 0.35 | 0.35 | 0.45 | -0.40 | -53.33% | 52 | 2,270 | 59.08% |
| CRSP240719C00072500 | 2024-06-21 2:39PM EDT | 72.50 | 0.30 | 0.20 | 0.35 | -0.23 | -43.40% | 11 | 284 | 60.35% |
| CRSP240719C00075000 | 2024-06-21 3:37PM EDT | 75.00 | 0.23 | 0.20 | 0.25 | -0.10 | -30.30% | 739 | 1,608 | 63.67% |
| CRSP240719C00077500 | 2024-06-21 2:39PM EDT | 77.50 | 0.23 | 0.15 | 0.35 | -0.04 | -14.81% | 1 | 178 | 70.70% |
| CRSP240719C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 11 | 288 | 71.09% |
| CRSP240719C00082500 | 2024-06-20 9:49AM EDT | 82.50 | 0.12 | 0.10 | 0.75 | 0.00 | - | 6 | 52 | 90.33% |
| CRSP240719C00085000 | 2024-06-21 2:01PM EDT | 85.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 3 | 1,124 | 76.37% |
| CRSP240719C00087500 | 2024-05-17 3:44PM EDT | 87.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 83 | 87.11% |
| CRSP240719C00090000 | 2024-06-05 1:23PM EDT | 90.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 182 | 96.78% |
| CRSP240719C00092500 | 2024-05-06 9:30AM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CRSP240719C00095000 | 2024-06-11 10:05AM EDT | 95.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 3 | 176 | 114.26% |
| CRSP240719C00100000 | 2024-06-07 9:35AM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 597 | 121.19% |
| CRSP240719C00105000 | 2024-05-08 12:23PM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 114 | 127.44% |
| CRSP240719C00110000 | 2024-05-28 9:30AM EDT | 110.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 302 | 116.21% |
| CRSP240719C00115000 | 2024-06-10 11:37AM EDT | 115.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 79 | 115.82% |
| CRSP240719C00120000 | 2024-06-11 10:11AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 34 | 131.25% |
| CRSP240719C00130000 | 2024-03-14 11:06AM EDT | 130.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 159.77% |
| CRSP240719C00135000 | 2024-06-21 3:27PM EDT | 135.00 | 0.60 | 0.00 | 0.55 | +0.45 | +300.00% | 2 | 72 | 157.42% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240719P00027500 | 2024-06-05 2:26PM EDT | 27.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 4 | 164.26% |
| CRSP240719P00032500 | 2024-06-03 11:41AM EDT | 32.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 147.95% |
| CRSP240719P00035000 | 2024-05-13 9:42AM EDT | 35.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 12 | 151.86% |
| CRSP240719P00037500 | 2024-06-06 2:06PM EDT | 37.50 | 0.42 | 0.00 | 0.70 | 0.00 | - | 2 | 30 | 98.63% |
| CRSP240719P00040000 | 2024-06-18 1:48PM EDT | 40.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 2 | 140 | 82.62% |
| CRSP240719P00042500 | 2024-06-13 9:30AM EDT | 42.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 68 | 75.68% |
| CRSP240719P00045000 | 2024-06-21 3:03PM EDT | 45.00 | 0.30 | 0.10 | 0.45 | +0.12 | +66.67% | 7 | 1,275 | 57.62% |
| CRSP240719P00047500 | 2024-06-21 3:33PM EDT | 47.50 | 0.40 | 0.30 | 0.50 | +0.22 | +122.22% | 6 | 90 | 51.47% |
| CRSP240719P00050000 | 2024-06-21 3:28PM EDT | 50.00 | 0.85 | 0.50 | 0.85 | +0.47 | +123.68% | 194 | 1,027 | 51.95% |
| CRSP240719P00052500 | 2024-06-21 3:05PM EDT | 52.50 | 1.78 | 1.30 | 1.50 | +1.08 | +154.29% | 177 | 167 | 51.03% |
| CRSP240719P00055000 | 2024-06-21 3:55PM EDT | 55.00 | 2.37 | 2.30 | 2.50 | +1.02 | +75.56% | 76 | 186 | 51.07% |
| CRSP240719P00057500 | 2024-06-21 3:32PM EDT | 57.50 | 3.74 | 3.60 | 3.80 | +1.69 | +82.44% | 57 | 153 | 50.78% |
| CRSP240719P00060000 | 2024-06-21 3:48PM EDT | 60.00 | 5.12 | 5.20 | 5.40 | +1.82 | +55.15% | 34 | 813 | 50.34% |
| CRSP240719P00062500 | 2024-06-21 2:12PM EDT | 62.50 | 6.58 | 5.20 | 7.40 | +1.66 | +33.74% | 2 | 127 | 52.73% |
| CRSP240719P00065000 | 2024-06-18 10:01AM EDT | 65.00 | 5.63 | 7.90 | 9.50 | 0.00 | - | 2 | 371 | 53.52% |
| CRSP240719P00067500 | 2024-06-21 2:42PM EDT | 67.50 | 11.50 | 10.20 | 13.20 | +2.50 | +27.78% | 24 | 209 | 53.22% |
| CRSP240719P00070000 | 2024-06-20 1:11PM EDT | 70.00 | 11.42 | 12.70 | 14.40 | 0.00 | - | 1 | 61 | 67.09% |
| CRSP240719P00072500 | 2024-06-20 11:45AM EDT | 72.50 | 13.63 | 16.00 | 16.80 | 0.00 | - | 1 | 123 | 52.73% |
| CRSP240719P00075000 | 2024-06-14 11:01AM EDT | 75.00 | 11.66 | 17.20 | 20.90 | 0.00 | - | 2 | 31 | 67.19% |
| CRSP240719P00077500 | 2024-04-02 2:17PM EDT | 77.50 | 15.92 | 22.80 | 23.50 | 0.00 | - | 1 | 26 | 121.14% |
| CRSP240719P00080000 | 2024-04-25 10:02AM EDT | 80.00 | 27.10 | 24.20 | 25.40 | 0.00 | - | 15 | 23 | 106.35% |
| CRSP240719P00082500 | 2024-03-07 4:29PM EDT | 82.50 | 12.65 | 20.70 | 21.70 | 0.00 | - | 3 | 1 | 0.00% |
| CRSP240719P00085000 | 2024-05-08 10:33AM EDT | 85.00 | 31.10 | 25.30 | 29.10 | 0.00 | - | 2 | 0 | 91.31% |
| CRSP240719P00090000 | 2024-04-19 12:55PM EDT | 90.00 | 35.44 | 32.20 | 36.00 | 0.00 | - | 2 | 0 | 100.78% |
| CRSP240719P00110000 | 2024-01-18 10:50AM EDT | 110.00 | 50.20 | 32.10 | 34.10 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240719P00135000 | 2024-03-11 1:40PM EDT | 135.00 | 57.60 | 71.20 | 75.20 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.