CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00027500 | 2024-06-21 10:39AM EDT | 27.50 | 31.50 | 27.40 | 31.20 | -7.00 | -18.18% | 1 | 1 | 95.80% |
| CRSP240920C00035000 | 2024-06-11 3:38PM EDT | 35.00 | 28.40 | 21.50 | 23.20 | 0.00 | - | 1 | 10 | 81.88% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 759.38% |
| CRSP240920C00040000 | 2024-06-21 11:12AM EDT | 40.00 | 19.77 | 16.50 | 19.20 | -6.59 | -25.00% | 5 | 81 | 72.56% |
| CRSP240920C00042500 | 2024-06-14 3:20PM EDT | 42.50 | 22.55 | 14.00 | 17.40 | 0.00 | - | 1 | 10 | 68.60% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 11.50 | 13.90 | 0.00 | - | 1 | 19 | 52.47% |
| CRSP240920C00047500 | 2024-06-18 1:05PM EDT | 47.50 | 15.79 | 11.10 | 12.40 | 0.00 | - | 1 | 2 | 62.60% |
| CRSP240920C00050000 | 2024-06-21 2:22PM EDT | 50.00 | 10.30 | 9.70 | 10.70 | -2.35 | -18.58% | 3 | 335 | 62.52% |
| CRSP240920C00052500 | 2024-06-21 2:39PM EDT | 52.50 | 8.75 | 7.10 | 10.20 | -0.85 | -8.85% | 2 | 41 | 60.97% |
| CRSP240920C00055000 | 2024-06-21 3:16PM EDT | 55.00 | 6.72 | 6.70 | 8.20 | -2.75 | -29.04% | 4 | 298 | 61.39% |
| CRSP240920C00057500 | 2024-06-21 2:10PM EDT | 57.50 | 6.20 | 5.70 | 6.20 | -1.55 | -20.00% | 15 | 41 | 57.80% |
| CRSP240920C00060000 | 2024-06-21 3:45PM EDT | 60.00 | 5.06 | 4.80 | 5.10 | -1.79 | -26.13% | 47 | 712 | 57.45% |
| CRSP240920C00062500 | 2024-06-21 3:01PM EDT | 62.50 | 3.76 | 3.80 | 4.50 | -1.74 | -31.64% | 3 | 68 | 57.67% |
| CRSP240920C00065000 | 2024-06-21 3:57PM EDT | 65.00 | 3.60 | 3.00 | 4.00 | -1.10 | -25.35% | 17 | 442 | 58.19% |
| CRSP240920C00067500 | 2024-06-20 11:55AM EDT | 67.50 | 3.90 | 2.45 | 4.80 | 0.00 | - | 9 | 155 | 65.27% |
| CRSP240920C00070000 | 2024-06-21 1:57PM EDT | 70.00 | 2.40 | 2.15 | 2.40 | -0.92 | -27.71% | 76 | 536 | 56.92% |
| CRSP240920C00072500 | 2024-06-21 2:55PM EDT | 72.50 | 1.80 | 1.40 | 2.10 | -0.70 | -28.00% | 7 | 97 | 55.62% |
| CRSP240920C00075000 | 2024-06-21 3:37PM EDT | 75.00 | 1.63 | 1.10 | 1.70 | -0.85 | -34.27% | 11 | 1,644 | 55.42% |
| CRSP240920C00077500 | 2024-06-17 10:21AM EDT | 77.50 | 2.84 | 0.00 | 1.35 | 0.00 | - | 2 | 103 | 58.59% |
| CRSP240920C00080000 | 2024-06-21 1:06PM EDT | 80.00 | 1.20 | 0.85 | 1.15 | -0.40 | -25.00% | 8 | 766 | 56.96% |
| CRSP240920C00082500 | 2024-06-18 1:10PM EDT | 82.50 | 1.69 | 0.00 | 1.00 | 0.00 | - | 20 | 36 | 50.73% |
| CRSP240920C00085000 | 2024-06-21 1:42PM EDT | 85.00 | 0.75 | 0.00 | 0.75 | -1.25 | -62.50% | 1 | 445 | 50.39% |
| CRSP240920C00087500 | 2024-06-21 3:48PM EDT | 87.50 | 0.80 | 0.00 | 0.90 | -1.40 | -63.64% | 1 | 28 | 55.08% |
| CRSP240920C00090000 | 2024-06-17 1:29PM EDT | 90.00 | 0.80 | 0.35 | 1.90 | -0.40 | -33.33% | 1 | 428 | 71.48% |
| CRSP240920C00092500 | 2024-06-12 10:26AM EDT | 92.50 | 1.27 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 58.06% |
| CRSP240920C00095000 | 2024-06-14 1:28PM EDT | 95.00 | 0.99 | 0.00 | 0.60 | 0.00 | - | 4 | 84 | 57.96% |
| CRSP240920C00100000 | 2024-06-21 2:22PM EDT | 100.00 | 0.42 | 0.30 | 0.50 | -0.03 | -6.67% | 6 | 909 | 65.67% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | 2 | 73 | 78.61% |
| CRSP240920C00110000 | 2024-06-12 10:44AM EDT | 110.00 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 520 | 79.00% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 79.20% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 96.83% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 86.91% |
| CRSP240920C00135000 | 2024-05-20 10:58AM EDT | 135.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 64 | 100.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00030000 | 2024-05-31 3:28PM EDT | 30.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 102.88% |
| CRSP240920P00032500 | 2024-06-13 3:40PM EDT | 32.50 | 0.23 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 92.82% |
| CRSP240920P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 56 | 83.89% |
| CRSP240920P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 0.72 | 0.00 | 0.85 | 0.00 | - | 1 | 49 | 55.86% |
| CRSP240920P00040000 | 2024-06-21 12:09PM EDT | 40.00 | 0.76 | 0.55 | 0.90 | +0.26 | +52.00% | 1 | 771 | 56.01% |
| CRSP240920P00042500 | 2024-06-21 2:22PM EDT | 42.50 | 1.00 | 0.90 | 2.00 | +0.43 | +75.44% | 1 | 42 | 60.96% |
| CRSP240920P00045000 | 2024-06-21 3:21PM EDT | 45.00 | 1.55 | 1.35 | 1.75 | +0.22 | +16.54% | 14 | 505 | 53.76% |
| CRSP240920P00047500 | 2024-06-18 1:48PM EDT | 47.50 | 1.55 | 2.00 | 2.65 | 0.00 | - | 1 | 108 | 54.71% |
| CRSP240920P00050000 | 2024-06-21 3:48PM EDT | 50.00 | 2.90 | 2.80 | 4.40 | +1.15 | +65.71% | 4 | 645 | 58.84% |
| CRSP240920P00052500 | 2024-06-21 12:36PM EDT | 52.50 | 3.50 | 3.80 | 4.20 | +0.62 | +21.53% | 7 | 169 | 52.30% |
| CRSP240920P00055000 | 2024-06-21 3:26PM EDT | 55.00 | 5.25 | 4.90 | 5.30 | +1.25 | +31.25% | 7 | 846 | 51.29% |
| CRSP240920P00057500 | 2024-06-21 12:13PM EDT | 57.50 | 5.82 | 6.20 | 6.50 | +0.82 | +16.40% | 5 | 135 | 50.17% |
| CRSP240920P00060000 | 2024-06-21 1:47PM EDT | 60.00 | 7.43 | 7.70 | 8.30 | +1.03 | +16.09% | 51 | 277 | 51.12% |
| CRSP240920P00062500 | 2024-06-18 11:19AM EDT | 62.50 | 7.12 | 9.20 | 10.00 | 0.00 | - | 1 | 107 | 50.26% |
| CRSP240920P00065000 | 2024-06-20 3:29PM EDT | 65.00 | 9.40 | 11.00 | 11.70 | 0.00 | - | 329 | 400 | 52.86% |
| CRSP240920P00067500 | 2024-06-20 1:59PM EDT | 67.50 | 11.60 | 12.10 | 15.20 | 0.00 | - | 1 | 113 | 53.05% |
| CRSP240920P00070000 | 2024-06-14 1:41PM EDT | 70.00 | 11.00 | 14.90 | 16.80 | 0.00 | - | 2 | 144 | 54.93% |
| CRSP240920P00072500 | 2024-06-17 3:15PM EDT | 72.50 | 13.80 | 17.00 | 17.90 | 0.00 | - | 23 | 35 | 54.32% |
| CRSP240920P00075000 | 2024-06-14 11:35AM EDT | 75.00 | 14.00 | 19.20 | 20.00 | 0.00 | - | 1 | 371 | 53.27% |
| CRSP240920P00077500 | 2024-05-16 11:25AM EDT | 77.50 | 23.13 | 15.60 | 16.80 | 0.00 | - | 1 | 7 | 0.00% |
| CRSP240920P00080000 | 2024-05-24 1:42PM EDT | 80.00 | 24.98 | 23.80 | 25.40 | 0.00 | - | 1 | 6 | 54.35% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 88.33% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 69.60% |
| CRSP240920P00090000 | 2024-02-28 12:13PM EDT | 90.00 | 15.90 | 24.60 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| CRSP240920P00095000 | 2023-12-08 1:41PM EDT | 95.00 | 35.04 | 35.20 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.