CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117C00020000 | 2024-06-06 10:47AM EDT | 20.00 | 40.39 | 39.70 | 43.30 | 0.00 | - | 1 | 8 | 102.88% |
| CRSP250117C00022500 | 2024-05-14 11:23AM EDT | 22.50 | 35.70 | 43.20 | 45.50 | 0.00 | - | 2 | 109 | 182.10% |
| CRSP250117C00025000 | 2024-06-11 12:12PM EDT | 25.00 | 35.77 | 35.00 | 38.80 | 0.00 | - | 1 | 181 | 92.53% |
| CRSP250117C00027500 | 2024-05-28 1:52PM EDT | 27.50 | 29.00 | 32.70 | 36.60 | 0.00 | - | 1 | 1 | 88.28% |
| CRSP250117C00030000 | 2024-06-12 9:58AM EDT | 30.00 | 36.60 | 30.60 | 34.10 | 0.00 | - | 1 | 119 | 83.20% |
| CRSP250117C00035000 | 2024-06-18 12:26PM EDT | 35.00 | 28.81 | 27.30 | 28.50 | +2.52 | +9.59% | 2 | 93 | 75.07% |
| CRSP250117C00037500 | 2024-04-29 10:45AM EDT | 37.50 | 22.30 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP250117C00040000 | 2024-06-17 1:00PM EDT | 40.00 | 25.00 | 23.70 | 24.90 | 0.00 | - | 1 | 247 | 74.56% |
| CRSP250117C00042500 | 2024-06-04 9:36AM EDT | 42.50 | 19.30 | 21.50 | 22.80 | 0.00 | - | 1 | 1 | 70.26% |
| CRSP250117C00045000 | 2024-06-17 2:06PM EDT | 45.00 | 21.32 | 20.00 | 21.00 | 0.00 | - | 3 | 299 | 69.73% |
| CRSP250117C00047500 | 2024-05-29 9:52AM EDT | 47.50 | 13.55 | 18.10 | 19.40 | 0.00 | - | 11 | 17 | 67.88% |
| CRSP250117C00050000 | 2024-06-18 3:45PM EDT | 50.00 | 17.20 | 16.80 | 17.20 | -0.74 | -4.12% | 4 | 708 | 65.63% |
| CRSP250117C00052500 | 2024-06-12 11:36AM EDT | 52.50 | 19.68 | 15.30 | 15.80 | 0.00 | - | 2 | 17 | 64.89% |
| CRSP250117C00055000 | 2024-06-17 11:41AM EDT | 55.00 | 14.90 | 13.90 | 14.40 | 0.00 | - | 119 | 659 | 63.95% |
| CRSP250117C00057500 | 2024-06-12 11:44AM EDT | 57.50 | 16.82 | 12.60 | 13.10 | 0.00 | - | 1 | 21 | 63.14% |
| CRSP250117C00060000 | 2024-06-18 3:40PM EDT | 60.00 | 11.80 | 11.40 | 11.90 | -0.83 | -6.57% | 1 | 727 | 62.43% |
| CRSP250117C00062500 | 2024-06-18 3:46PM EDT | 62.50 | 10.60 | 10.30 | 10.80 | -0.40 | -3.64% | 1 | 83 | 61.83% |
| CRSP250117C00065000 | 2024-06-18 3:14PM EDT | 65.00 | 9.38 | 9.40 | 9.80 | -0.72 | -7.13% | 2 | 591 | 61.63% |
| CRSP250117C00067500 | 2024-06-17 3:28PM EDT | 67.50 | 9.50 | 8.50 | 8.90 | 0.00 | - | 4 | 68 | 61.30% |
| CRSP250117C00070000 | 2024-06-18 3:05PM EDT | 70.00 | 7.90 | 7.50 | 8.10 | -0.51 | -6.06% | 5 | 1,179 | 60.58% |
| CRSP250117C00072500 | 2024-06-17 10:52AM EDT | 72.50 | 8.00 | 6.90 | 7.40 | 0.00 | - | 1 | 50 | 60.85% |
| CRSP250117C00075000 | 2024-06-18 3:05PM EDT | 75.00 | 6.45 | 6.10 | 6.80 | -0.55 | -7.86% | 13 | 345 | 60.52% |
| CRSP250117C00077500 | 2024-06-18 10:56AM EDT | 77.50 | 6.00 | 5.50 | 6.20 | -0.40 | -6.25% | 2 | 76 | 60.43% |
| CRSP250117C00080000 | 2024-06-18 12:04PM EDT | 80.00 | 5.40 | 4.90 | 5.40 | -0.40 | -6.90% | 7 | 1,930 | 59.44% |
| CRSP250117C00082500 | 2024-06-12 1:27PM EDT | 82.50 | 7.30 | 4.50 | 5.10 | 0.00 | - | 8 | 151 | 60.21% |
| CRSP250117C00085000 | 2024-06-17 10:21AM EDT | 85.00 | 5.40 | 4.00 | 4.70 | 0.00 | - | 2 | 314 | 60.13% |
| CRSP250117C00087500 | 2024-06-06 3:44PM EDT | 87.50 | 3.90 | 3.40 | 4.30 | 0.00 | - | 1 | 45 | 59.47% |
| CRSP250117C00090000 | 2024-06-17 2:29PM EDT | 90.00 | 4.20 | 3.20 | 4.00 | 0.00 | - | 4 | 735 | 60.18% |
| CRSP250117C00092500 | 2024-06-11 3:07PM EDT | 92.50 | 3.80 | 2.70 | 3.60 | 0.00 | - | 1 | 95 | 59.34% |
| CRSP250117C00095000 | 2024-06-14 12:25PM EDT | 95.00 | 3.90 | 2.55 | 3.30 | 0.00 | - | 1 | 407 | 59.83% |
| CRSP250117C00100000 | 2024-06-18 3:01PM EDT | 100.00 | 2.50 | 2.10 | 2.85 | -0.24 | -8.76% | 9 | 762 | 60.30% |
| CRSP250117C00105000 | 2024-06-17 12:54PM EDT | 105.00 | 2.30 | 1.70 | 2.40 | 0.00 | - | 1 | 459 | 60.32% |
| CRSP250117C00110000 | 2024-06-14 12:22PM EDT | 110.00 | 2.11 | 1.50 | 2.05 | 0.00 | - | 100 | 779 | 61.04% |
| CRSP250117C00115000 | 2024-06-18 3:30PM EDT | 115.00 | 1.45 | 1.15 | 1.75 | -0.75 | -34.09% | 10 | 241 | 60.74% |
| CRSP250117C00120000 | 2024-06-12 1:12PM EDT | 120.00 | 1.93 | 1.00 | 1.50 | 0.00 | - | 9 | 95 | 61.23% |
| CRSP250117C00125000 | 2024-06-13 10:55AM EDT | 125.00 | 1.55 | 0.60 | 1.40 | 0.00 | - | 3 | 71 | 60.64% |
| CRSP250117C00130000 | 2024-05-14 2:59PM EDT | 130.00 | 0.86 | 1.15 | 1.65 | 0.00 | - | 2 | 101 | 67.87% |
| CRSP250117C00135000 | 2024-06-18 11:25AM EDT | 135.00 | 0.85 | 0.45 | 1.00 | 0.00 | - | 1 | 221 | 61.08% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP250117P00020000 | 2024-06-05 1:43PM EDT | 20.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 10 | 68 | 82.03% |
| CRSP250117P00022500 | 2024-05-28 10:30AM EDT | 22.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 76.03% |
| CRSP250117P00025000 | 2024-06-04 3:14PM EDT | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 176 | 68.65% |
| CRSP250117P00027500 | 2024-06-10 1:01PM EDT | 27.50 | 0.45 | 0.35 | 0.85 | 0.00 | - | 1 | 5 | 68.56% |
| CRSP250117P00030000 | 2024-06-06 3:08PM EDT | 30.00 | 0.75 | 0.35 | 1.05 | 0.00 | - | 5 | 179 | 64.26% |
| CRSP250117P00032500 | 2024-06-10 1:23PM EDT | 32.50 | 0.95 | 0.75 | 1.10 | 0.00 | - | 10 | 41 | 62.28% |
| CRSP250117P00035000 | 2024-06-12 1:12PM EDT | 35.00 | 0.90 | 1.05 | 1.40 | 0.00 | - | 10 | 369 | 60.79% |
| CRSP250117P00037500 | 2024-06-13 1:14PM EDT | 37.50 | 1.25 | 1.45 | 1.75 | 0.00 | - | 5 | 132 | 59.55% |
| CRSP250117P00040000 | 2024-06-12 1:35PM EDT | 40.00 | 1.50 | 1.80 | 2.40 | 0.00 | - | 6 | 2,461 | 58.89% |
| CRSP250117P00042500 | 2024-06-17 2:07PM EDT | 42.50 | 2.50 | 2.45 | 2.85 | 0.00 | - | 1 | 116 | 57.86% |
| CRSP250117P00045000 | 2024-06-18 2:24PM EDT | 45.00 | 3.10 | 3.10 | 3.40 | +0.80 | +34.78% | 8 | 695 | 56.59% |
| CRSP250117P00047500 | 2024-06-14 11:34AM EDT | 47.50 | 3.61 | 3.80 | 4.20 | 0.00 | - | 1 | 22 | 55.82% |
| CRSP250117P00050000 | 2024-06-17 10:35AM EDT | 50.00 | 4.62 | 4.70 | 5.00 | 0.00 | - | 3 | 1,700 | 55.08% |
| CRSP250117P00052500 | 2024-06-12 3:53PM EDT | 52.50 | 4.51 | 5.50 | 6.00 | 0.00 | - | 20 | 181 | 54.04% |
| CRSP250117P00055000 | 2024-06-17 9:49AM EDT | 55.00 | 6.50 | 6.50 | 7.00 | 0.00 | - | 2 | 421 | 53.05% |
| CRSP250117P00057500 | 2024-06-17 3:53PM EDT | 57.50 | 7.99 | 7.70 | 8.20 | +0.16 | +2.04% | 20 | 57 | 52.65% |
| CRSP250117P00060000 | 2024-06-17 3:58PM EDT | 60.00 | 8.90 | 9.00 | 9.80 | 0.00 | - | 7 | 259 | 53.08% |
| CRSP250117P00062500 | 2024-06-18 11:43AM EDT | 62.50 | 10.40 | 10.40 | 11.30 | +0.20 | +1.96% | 22 | 71 | 52.93% |
| CRSP250117P00065000 | 2024-06-14 12:19PM EDT | 65.00 | 10.89 | 11.70 | 12.30 | 0.00 | - | 1 | 180 | 50.64% |
| CRSP250117P00067500 | 2024-06-14 3:50PM EDT | 67.50 | 12.40 | 13.30 | 14.30 | 0.00 | - | 26 | 36 | 51.39% |
| CRSP250117P00070000 | 2024-06-12 3:28PM EDT | 70.00 | 13.00 | 14.90 | 15.50 | 0.00 | - | 4 | 473 | 51.15% |
| CRSP250117P00072500 | 2024-06-14 10:03AM EDT | 72.50 | 15.30 | 16.70 | 17.40 | 0.00 | - | 10 | 85 | 51.59% |
| CRSP250117P00075000 | 2024-06-05 12:54PM EDT | 75.00 | 19.50 | 18.40 | 19.20 | 0.00 | - | 1 | 110 | 51.05% |
| CRSP250117P00077500 | 2024-06-13 10:29AM EDT | 77.50 | 16.80 | 20.30 | 20.90 | 0.00 | - | 2 | 66 | 49.50% |
| CRSP250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 20.00 | 22.10 | 23.70 | 0.00 | - | 2 | 163 | 54.25% |
| CRSP250117P00082500 | 2024-05-13 1:16PM EDT | 82.50 | 29.80 | 21.50 | 22.40 | 0.00 | - | 16 | 24 | 27.66% |
| CRSP250117P00085000 | 2024-06-11 2:06PM EDT | 85.00 | 25.20 | 26.10 | 27.40 | 0.00 | - | 1 | 28 | 51.28% |
| CRSP250117P00090000 | 2024-02-27 3:47PM EDT | 90.00 | 19.39 | 27.00 | 27.90 | 0.00 | - | 1 | 26 | 0.00% |
| CRSP250117P00095000 | 2023-11-02 10:03AM EDT | 95.00 | 48.10 | 33.90 | 37.50 | 0.00 | - | 2 | 1 | 60.90% |
| CRSP250117P00100000 | 2024-06-03 3:50PM EDT | 100.00 | 43.45 | 39.50 | 40.60 | 0.00 | - | 9 | 357 | 48.71% |
| CRSP250117P00105000 | 2024-03-04 2:45PM EDT | 105.00 | 33.00 | 41.60 | 42.60 | 0.00 | - | 1 | 500 | 0.00% |
| CRSP250117P00110000 | 2024-04-16 1:46PM EDT | 110.00 | 51.87 | 53.40 | 54.80 | 0.00 | - | 16 | 915 | 83.03% |
| CRSP250117P00125000 | 2024-04-04 1:58PM EDT | 125.00 | 58.20 | 67.20 | 71.00 | 0.00 | - | 1 | 0 | 92.41% |
| CRSP250117P00135000 | 2024-02-29 2:32PM EDT | 135.00 | 53.90 | 65.10 | 69.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.