CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726C00045000 | 2024-06-21 3:01PM EDT | 45.00 | 11.42 | 11.30 | 13.70 | -3.48 | -23.36% | 2 | 6 | 81.49% |
| CRSP240726C00050000 | 2024-06-21 12:56PM EDT | 50.00 | 8.50 | 7.20 | 9.60 | +8.50 | - | 288 | 1 | 71.73% |
| CRSP240726C00055000 | 2024-06-12 2:25PM EDT | 55.00 | 12.59 | 4.00 | 5.10 | 0.00 | - | - | 10 | 57.64% |
| CRSP240726C00058000 | 2024-06-21 9:36AM EDT | 58.00 | 4.80 | 2.60 | 3.40 | -4.32 | -47.37% | 5 | 12 | 54.93% |
| CRSP240726C00059000 | 2024-06-20 10:52AM EDT | 59.00 | 4.00 | 2.20 | 3.10 | 0.00 | - | 3 | 16 | 55.30% |
| CRSP240726C00060000 | 2024-06-20 11:45AM EDT | 60.00 | 3.60 | 1.95 | 4.40 | 0.00 | - | 5 | 18 | 68.31% |
| CRSP240726C00061000 | 2024-06-20 12:59PM EDT | 61.00 | 3.28 | 1.60 | 2.65 | 0.00 | - | 6 | 5 | 57.13% |
| CRSP240726C00062000 | 2024-06-21 2:40PM EDT | 62.00 | 1.75 | 1.45 | 2.55 | -1.02 | -36.82% | 3 | 7 | 59.55% |
| CRSP240726C00063000 | 2024-06-20 10:30AM EDT | 63.00 | 2.25 | 1.15 | 1.75 | 0.00 | - | 1 | 8 | 54.42% |
| CRSP240726C00064000 | 2024-06-12 12:44PM EDT | 64.00 | 6.60 | 0.95 | 1.65 | 0.00 | - | - | 4 | 55.49% |
| CRSP240726C00065000 | 2024-06-21 2:10PM EDT | 65.00 | 1.07 | 0.75 | 1.85 | -1.08 | -50.23% | 4 | 22 | 59.06% |
| CRSP240726C00066000 | 2024-06-18 3:57PM EDT | 66.00 | 2.30 | 0.75 | 2.95 | 0.00 | - | 1 | 7 | 72.58% |
| CRSP240726C00067000 | 2024-06-21 1:38PM EDT | 67.00 | 1.00 | 0.65 | 1.10 | -0.45 | -31.03% | 8 | 34 | 56.93% |
| CRSP240726C00068000 | 2024-06-20 9:45AM EDT | 68.00 | 1.25 | 0.55 | 0.85 | 0.00 | - | 4 | 18 | 55.81% |
| CRSP240726C00069000 | 2024-06-21 10:24AM EDT | 69.00 | 1.30 | 0.40 | 0.85 | -0.76 | -36.89% | 11 | 5 | 56.64% |
| CRSP240726C00070000 | 2024-06-13 3:42PM EDT | 70.00 | 3.40 | 0.35 | 0.70 | 0.00 | - | 16 | 18 | 56.54% |
| CRSP240726C00071000 | 2024-06-21 10:24AM EDT | 71.00 | 1.05 | 0.25 | 1.00 | -2.25 | -68.18% | 1 | 5 | 61.96% |
| CRSP240726C00072000 | 2024-06-20 3:10PM EDT | 72.00 | 0.80 | 0.25 | 0.70 | +0.80 | - | - | 1 | 59.96% |
| CRSP240726C00073000 | 2024-06-21 3:10PM EDT | 73.00 | 0.40 | 0.20 | 0.65 | +0.40 | - | 1 | 3 | 60.64% |
| CRSP240726C00074000 | 2024-06-14 12:10PM EDT | 74.00 | 1.55 | 0.10 | 0.75 | 0.00 | - | - | 10 | 62.94% |
| CRSP240726C00075000 | 2024-06-20 1:32PM EDT | 75.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 5 | 51 | 61.33% |
| CRSP240726C00080000 | 2024-06-21 1:29PM EDT | 80.00 | 0.20 | 0.05 | 0.60 | -0.05 | -20.00% | 1 | 49 | 71.39% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 0.27 | 0.15 | 0.70 | +0.27 | - | 1 | 0 | 57.42% |
| CRSP240726P00048000 | 2024-06-21 2:58PM EDT | 48.00 | 0.79 | 0.50 | 1.65 | +0.79 | - | 1 | 1 | 61.38% |
| CRSP240726P00049000 | 2024-06-21 12:49PM EDT | 49.00 | 0.72 | 0.65 | 1.45 | +0.72 | - | 11 | 0 | 55.69% |
| CRSP240726P00050000 | 2024-06-21 3:06PM EDT | 50.00 | 1.25 | 0.90 | 1.65 | +1.25 | - | 4 | 0 | 55.13% |
| CRSP240726P00051000 | 2024-06-21 3:37PM EDT | 51.00 | 1.28 | 1.15 | 1.85 | +1.28 | - | 6 | 0 | 53.96% |
| CRSP240726P00052000 | 2024-06-21 2:39PM EDT | 52.00 | 1.74 | 1.45 | 2.25 | +1.74 | - | 10 | 0 | 54.39% |
| CRSP240726P00053000 | 2024-06-11 3:47PM EDT | 53.00 | 0.90 | 1.20 | 2.60 | 0.00 | - | - | 150 | 60.45% |
| CRSP240726P00054000 | 2024-06-21 12:22PM EDT | 54.00 | 1.95 | 2.20 | 2.90 | +1.95 | - | 1 | 2 | 53.08% |
| CRSP240726P00055000 | 2024-06-20 9:32AM EDT | 55.00 | 2.00 | 2.65 | 3.20 | 0.00 | - | 6 | 16 | 51.90% |
| CRSP240726P00056000 | 2024-06-21 2:52PM EDT | 56.00 | 3.48 | 2.85 | 3.70 | +1.13 | +48.09% | 3 | 12 | 55.96% |
| CRSP240726P00057000 | 2024-06-21 1:45PM EDT | 57.00 | 3.50 | 2.55 | 4.30 | +1.75 | +100.00% | 6 | 16 | 56.76% |
| CRSP240726P00058000 | 2024-06-21 12:07PM EDT | 58.00 | 3.55 | 3.10 | 5.30 | +0.45 | +14.52% | 1 | 35 | 62.84% |
| CRSP240726P00059000 | 2024-06-20 1:07PM EDT | 59.00 | 3.50 | 4.00 | 5.40 | 0.00 | - | 2 | 8 | 55.15% |
| CRSP240726P00060000 | 2024-06-13 10:03AM EDT | 60.00 | 1.77 | 3.60 | 6.10 | 0.00 | - | 1 | 7 | 55.74% |
| CRSP240726P00061000 | 2024-06-21 12:30PM EDT | 61.00 | 5.72 | 6.10 | 7.30 | +5.72 | - | 7 | 0 | 54.20% |
| CRSP240726P00062000 | 2024-06-11 1:35PM EDT | 62.00 | 4.33 | 6.80 | 7.60 | 0.00 | - | - | 2 | 50.29% |
| CRSP240726P00063000 | 2024-06-20 10:40AM EDT | 63.00 | 6.22 | 7.60 | 8.70 | 0.00 | - | 3 | 23 | 53.37% |
| CRSP240726P00064000 | 2024-06-20 9:30AM EDT | 64.00 | 6.25 | 6.60 | 9.50 | 0.00 | - | 1 | 1 | 63.31% |
| CRSP240726P00065000 | 2024-06-17 12:37PM EDT | 65.00 | 6.00 | 9.30 | 10.30 | 0.00 | - | 1 | 2 | 54.03% |
| CRSP240726P00066000 | 2024-06-20 11:02AM EDT | 66.00 | 8.24 | 10.10 | 11.10 | +8.24 | - | - | 4 | 53.08% |
| CRSP240726P00067000 | 2024-06-21 2:42PM EDT | 67.00 | 11.11 | 10.90 | 12.00 | +11.11 | - | 23 | 0 | 52.69% |
| CRSP240726P00070000 | 2024-06-20 12:28PM EDT | 70.00 | 11.46 | 13.60 | 16.00 | +11.46 | - | - | 2 | 69.53% |
© 2024 Yahoo. All rights reserved.