CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240802C00054000 | 2024-06-21 10:28AM EDT | 54.00 | 7.19 | 3.30 | 4.20 | 0.00 | - | 1 | 1 | 56.20% |
| CRSP240802C00057000 | 2024-06-25 10:39AM EDT | 57.00 | 4.50 | 2.00 | 2.95 | 0.00 | - | 1 | 3 | 55.25% |
| CRSP240802C00060000 | 2024-06-27 10:26AM EDT | 60.00 | 3.16 | 1.40 | 2.40 | 0.00 | - | 3 | 5 | 60.33% |
| CRSP240802C00061000 | 2024-06-21 9:37AM EDT | 61.00 | 3.88 | 0.75 | 2.35 | 0.00 | - | 1 | 1 | 58.42% |
| CRSP240802C00062000 | 2024-06-21 10:58AM EDT | 62.00 | 2.80 | 0.90 | 1.95 | 0.00 | - | 1 | 1 | 60.01% |
| CRSP240802C00063000 | 2024-06-28 3:25PM EDT | 63.00 | 0.75 | 0.50 | 1.25 | -0.68 | -47.55% | 1 | 5 | 52.59% |
| CRSP240802C00065000 | 2024-06-27 2:32PM EDT | 65.00 | 0.99 | 0.50 | 1.55 | 0.00 | - | 3 | 11 | 62.31% |
| CRSP240802C00066000 | 2024-06-28 1:34PM EDT | 66.00 | 0.65 | 0.45 | 1.30 | -0.09 | -12.16% | 2 | 5 | 62.01% |
| CRSP240802C00067000 | 2024-06-21 11:15AM EDT | 67.00 | 1.65 | 0.35 | 1.20 | 0.00 | - | 1 | 0 | 62.50% |
| CRSP240802C00068000 | 2024-06-21 2:27PM EDT | 68.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 63.97% |
| CRSP240802C00069000 | 2024-06-26 10:46AM EDT | 69.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 62.45% |
| CRSP240802C00070000 | 2024-06-27 2:07PM EDT | 70.00 | 0.90 | 0.10 | 0.50 | +0.39 | +76.47% | 1 | 12 | 55.37% |
| CRSP240802C00072000 | 2024-06-13 10:03AM EDT | 72.00 | 1.51 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 67.38% |
| CRSP240802C00074000 | 2024-06-13 3:30PM EDT | 74.00 | 3.00 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 82.03% |
| CRSP240802C00075000 | 2024-06-13 9:40AM EDT | 75.00 | 2.67 | 0.05 | 0.70 | 0.00 | - | 13 | 13 | 69.43% |
| CRSP240802C00077000 | 2024-06-13 10:57AM EDT | 77.00 | 2.15 | 0.05 | 1.55 | 0.00 | - | 2 | 2 | 88.23% |
| CRSP240802C00080000 | 2024-06-13 10:06AM EDT | 80.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 93.16% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240802P00040000 | 2024-06-18 12:12PM EDT | 40.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 10 | 84.38% |
| CRSP240802P00045000 | 2024-06-28 12:18PM EDT | 45.00 | 0.60 | 0.40 | 1.20 | +0.20 | +50.00% | 5 | 4 | 60.35% |
| CRSP240802P00050000 | 2024-06-25 3:54PM EDT | 50.00 | 1.63 | 1.35 | 1.95 | +0.13 | +8.67% | 5 | 6 | 51.00% |
| CRSP240802P00052000 | 2024-06-26 1:18PM EDT | 52.00 | 1.85 | 1.70 | 3.40 | 0.00 | - | 1 | 11 | 52.95% |
| CRSP240802P00054000 | 2024-06-21 12:28PM EDT | 54.00 | 2.58 | 3.00 | 3.90 | 0.00 | - | 7 | 7 | 51.86% |
| CRSP240802P00055000 | 2024-06-28 1:41PM EDT | 55.00 | 3.93 | 3.40 | 4.40 | +0.43 | +12.29% | 3 | 5 | 50.29% |
| CRSP240802P00056000 | 2024-06-21 3:42PM EDT | 56.00 | 4.00 | 4.00 | 5.20 | 0.00 | - | 1 | 5 | 51.81% |
| CRSP240802P00057000 | 2024-06-26 2:47PM EDT | 57.00 | 5.30 | 4.80 | 5.70 | +0.85 | +19.10% | 1 | 1 | 51.95% |
| CRSP240802P00058000 | 2024-06-28 11:04AM EDT | 58.00 | 5.80 | 5.20 | 6.60 | +0.56 | +10.69% | 1 | 3 | 51.47% |
| CRSP240802P00059000 | 2024-06-21 3:42PM EDT | 59.00 | 5.73 | 6.00 | 7.50 | 0.00 | - | 1 | 1 | 53.64% |
© 2024 Yahoo. All rights reserved.