CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240419C00020000 | 2024-02-14 1:50PM EDT | 20.00 | 58.76 | 50.80 | 54.50 | 0.00 | - | 6 | 1 | 6,816.41% |
| CRSP240419C00022500 | 2023-11-22 12:35PM EDT | 22.50 | 48.45 | 40.90 | 41.80 | 0.00 | - | 3 | 6 | 3,100.78% |
| CRSP240419C00025000 | 2024-04-15 1:57PM EDT | 25.00 | 34.10 | 27.90 | 31.70 | 0.00 | - | 1 | 5 | 1,345.31% |
| CRSP240419C00030000 | 2024-04-08 9:35AM EDT | 30.00 | 31.80 | 23.50 | 25.90 | 0.00 | - | 2 | 17 | 892.97% |
| CRSP240419C00035000 | 2024-04-19 3:07PM EDT | 35.00 | 19.48 | 19.50 | 22.10 | -22.52 | -53.62% | 1 | 12 | 681.25% |
| CRSP240419C00037500 | 2024-02-12 4:50PM EDT | 37.50 | 39.00 | 36.80 | 39.00 | 0.00 | - | 20 | 0 | 3,341.41% |
| CRSP240419C00040000 | 2024-04-19 11:55AM EDT | 40.00 | 15.60 | 14.60 | 15.70 | -1.50 | -8.77% | 1 | 83 | 328.91% |
| CRSP240419C00042500 | 2024-04-18 1:20PM EDT | 42.50 | 13.10 | 12.10 | 13.80 | 0.00 | - | 1 | 11 | 371.48% |
| CRSP240419C00045000 | 2024-04-19 3:49PM EDT | 45.00 | 9.70 | 9.80 | 10.50 | -1.84 | -15.94% | 9 | 109 | 223.44% |
| CRSP240419C00047500 | 2024-04-17 12:31PM EDT | 47.50 | 8.16 | 5.40 | 7.80 | 0.00 | - | 3 | 6 | 213.67% |
| CRSP240419C00050000 | 2024-04-19 10:39AM EDT | 50.00 | 6.45 | 4.60 | 6.00 | -0.55 | -7.86% | 1 | 512 | 155.86% |
| CRSP240419C00055000 | 2024-04-19 3:54PM EDT | 55.00 | 0.23 | 0.00 | 0.45 | -1.29 | -84.87% | 31 | 195 | 36.91% |
| CRSP240419C00056000 | 2024-04-19 2:41PM EDT | 56.00 | 0.10 | 0.00 | 0.05 | -0.45 | -81.82% | 10 | 99 | 28.13% |
| CRSP240419C00059000 | 2024-04-19 3:36PM EDT | 59.00 | 0.05 | 0.00 | 0.85 | -0.25 | -83.33% | 5 | 97 | 145.12% |
| CRSP240419C00060000 | 2024-04-19 3:13PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 73 | 1,036 | 84.38% |
| CRSP240419C00061000 | 2024-04-18 2:06PM EDT | 61.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 37 | 232 | 98.44% |
| CRSP240419C00062000 | 2024-04-19 3:40PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 24 | 268 | 110.94% |
| CRSP240419C00062500 | 2024-04-19 3:04PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 340 | 117.19% |
| CRSP240419C00063000 | 2024-04-19 3:57PM EDT | 63.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 12 | 112 | 156.25% |
| CRSP240419C00064000 | 2024-04-19 1:51PM EDT | 64.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 1 | 224 | 170.31% |
| CRSP240419C00065000 | 2024-04-19 2:57PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 1,071 | 146.88% |
| CRSP240419C00066000 | 2024-04-19 10:48AM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 1 | 254 | 157.81% |
| CRSP240419C00067000 | 2024-04-19 11:21AM EDT | 67.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 5 | 279 | 187.50% |
| CRSP240419C00067500 | 2024-04-18 2:01PM EDT | 67.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 734 | 339.45% |
| CRSP240419C00068000 | 2024-04-18 10:18AM EDT | 68.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 136 | 347.66% |
| CRSP240419C00069000 | 2024-04-17 12:13PM EDT | 69.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 71 | 310.55% |
| CRSP240419C00070000 | 2024-04-19 1:36PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,048 | 200.00% |
| CRSP240419C00071000 | 2024-04-15 1:31PM EDT | 71.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 87 | 394.53% |
| CRSP240419C00072000 | 2024-04-15 3:29PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 415 | 221.88% |
| CRSP240419C00072500 | 2024-04-18 12:03PM EDT | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 253 | 225.00% |
| CRSP240419C00073000 | 2024-04-19 11:12AM EDT | 73.00 | 0.30 | 0.00 | 1.35 | +0.25 | +500.00% | 2 | 71 | 423.63% |
| CRSP240419C00074000 | 2024-04-15 10:25AM EDT | 74.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 437.50% |
| CRSP240419C00075000 | 2024-04-19 2:20PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,315 | 250.00% |
| CRSP240419C00076000 | 2024-04-16 1:03PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 259.38% |
| CRSP240419C00077000 | 2024-04-05 12:22PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| CRSP240419C00077500 | 2024-04-09 11:57AM EDT | 77.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 262 | 479.69% |
| CRSP240419C00078000 | 2024-04-15 10:49AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 46 | 275.00% |
| CRSP240419C00079000 | 2024-04-18 1:48PM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 53 | 503.52% |
| CRSP240419C00080000 | 2024-04-18 2:12PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,409 | 293.75% |
| CRSP240419C00081000 | 2024-04-09 3:49PM EDT | 81.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 41 | 527.73% |
| CRSP240419C00082000 | 2024-04-11 12:30PM EDT | 82.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 74 | 472.66% |
| CRSP240419C00082500 | 2024-04-15 2:59PM EDT | 82.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 314.06% |
| CRSP240419C00083000 | 2024-04-05 11:42AM EDT | 83.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 19 | 551.17% |
| CRSP240419C00084000 | 2024-03-28 10:24AM EDT | 84.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 1 | 22 | 617.19% |
| CRSP240419C00085000 | 2024-04-17 2:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,848 | 334.38% |
| CRSP240419C00087500 | 2024-04-16 9:32AM EDT | 87.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 450.00% |
| CRSP240419C00090000 | 2024-04-19 1:27PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 1,237 | 371.88% |
| CRSP240419C00092500 | 2024-03-22 9:38AM EDT | 92.50 | 0.57 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 728.91% |
| CRSP240419C00095000 | 2024-04-15 1:09PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 440 | 406.25% |
| CRSP240419C00100000 | 2024-04-12 3:51PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,104 | 437.50% |
| CRSP240419C00105000 | 2024-04-12 3:56PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 812 | 468.75% |
| CRSP240419C00110000 | 2024-04-18 10:48AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,375 | 500.00% |
| CRSP240419C00115000 | 2024-04-05 2:55PM EDT | 115.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 359 | 801.95% |
| CRSP240419C00120000 | 2024-03-26 10:10AM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 42 | 828.91% |
| CRSP240419C00125000 | 2024-03-18 3:19PM EDT | 125.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 15 | 70 | 575.00% |
| CRSP240419C00130000 | 2024-03-21 9:41AM EDT | 130.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 892.19% |
| CRSP240419C00135000 | 2024-03-13 9:30AM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240419P00020000 | 2024-04-03 1:47PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 768.75% |
| CRSP240419P00022500 | 2024-03-14 3:01PM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 1,320.31% |
| CRSP240419P00025000 | 2024-04-05 11:31AM EDT | 25.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 90 | 1,051.56% |
| CRSP240419P00027500 | 2023-11-02 3:52PM EDT | 27.50 | 0.70 | 0.00 | 2.40 | 0.00 | - | - | 5 | 1,097.66% |
| CRSP240419P00030000 | 2024-04-19 2:44PM EDT | 30.00 | 0.01 | 0.00 | 1.35 | -0.04 | -80.00% | 56 | 169 | 840.63% |
| CRSP240419P00032500 | 2023-11-16 10:47AM EDT | 32.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 650.78% |
| CRSP240419P00035000 | 2024-04-03 10:38AM EDT | 35.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 109 | 661.72% |
| CRSP240419P00037500 | 2024-03-21 1:45PM EDT | 37.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 345.31% |
| CRSP240419P00040000 | 2024-04-03 10:38AM EDT | 40.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 115 | 503.91% |
| CRSP240419P00042500 | 2024-03-28 9:36AM EDT | 42.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 115 | 430.08% |
| CRSP240419P00045000 | 2024-04-04 11:31AM EDT | 45.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 10 | 83 | 358.98% |
| CRSP240419P00047500 | 2024-04-15 2:16PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 2,049 | 151.56% |
| CRSP240419P00050000 | 2024-04-10 10:46AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 671 | 93.75% |
| CRSP240419P00055000 | 2024-04-19 3:54PM EDT | 55.00 | 0.30 | 0.05 | 0.35 | +0.15 | +100.00% | 215 | 427 | 32.62% |
| CRSP240419P00056000 | 2024-04-19 3:59PM EDT | 56.00 | 0.95 | 0.50 | 1.35 | +0.68 | +251.85% | 61 | 84 | 67.77% |
| CRSP240419P00057500 | 2024-04-19 3:08PM EDT | 57.50 | 2.95 | 2.05 | 2.95 | +1.77 | +150.00% | 57 | 153 | 56.25% |
| CRSP240419P00059000 | 2024-04-19 3:31PM EDT | 59.00 | 4.21 | 2.40 | 4.30 | +2.36 | +127.57% | 20 | 171 | 135.16% |
| CRSP240419P00060000 | 2024-04-19 2:18PM EDT | 60.00 | 5.30 | 4.30 | 5.40 | +2.17 | +69.33% | 36 | 780 | 169.53% |
| CRSP240419P00061000 | 2024-04-19 3:47PM EDT | 61.00 | 6.20 | 5.00 | 6.40 | +1.55 | +33.33% | 5 | 87 | 189.84% |
| CRSP240419P00062000 | 2024-04-19 3:48PM EDT | 62.00 | 7.20 | 6.70 | 7.40 | +2.00 | +38.46% | 5 | 31 | 141.80% |
| CRSP240419P00062500 | 2024-04-18 1:53PM EDT | 62.50 | 6.13 | 7.20 | 7.70 | +0.09 | +1.49% | 1 | 332 | 50.00% |
| CRSP240419P00063000 | 2024-04-18 9:30AM EDT | 63.00 | 7.50 | 7.70 | 8.10 | 0.00 | - | 2 | 12 | 170.31% |
| CRSP240419P00064000 | 2024-04-19 10:23AM EDT | 64.00 | 9.40 | 7.30 | 9.40 | +1.80 | +23.68% | 13 | 66 | 245.31% |
| CRSP240419P00065000 | 2024-04-19 2:05PM EDT | 65.00 | 10.18 | 9.70 | 10.30 | +1.39 | +15.81% | 9 | 1,085 | 163.28% |
| CRSP240419P00066000 | 2024-04-18 12:59PM EDT | 66.00 | 9.90 | 10.60 | 11.30 | 0.00 | - | 2 | 14 | 50.00% |
| CRSP240419P00067000 | 2024-04-17 2:21PM EDT | 67.00 | 10.99 | 11.70 | 12.10 | 0.00 | - | 76 | 11 | 227.73% |
| CRSP240419P00067500 | 2024-04-17 2:43PM EDT | 67.50 | 10.70 | 12.20 | 12.70 | 0.00 | - | 1,555 | 21 | 50.00% |
| CRSP240419P00068000 | 2024-04-17 2:21PM EDT | 68.00 | 11.20 | 11.90 | 15.10 | 0.00 | - | 53 | 0 | 327.73% |
| CRSP240419P00069000 | 2024-04-19 1:00PM EDT | 69.00 | 13.96 | 13.00 | 14.90 | +1.66 | +13.50% | 2 | 2 | 100.00% |
| CRSP240419P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 14.70 | 12.50 | 15.30 | +0.28 | +1.94% | 1 | 44 | 319.53% |
| CRSP240419P00071000 | 2024-04-17 2:21PM EDT | 71.00 | 14.20 | 15.10 | 18.00 | 0.00 | - | 76 | 2 | 381.64% |
| CRSP240419P00072000 | 2024-04-18 12:31PM EDT | 72.00 | 16.04 | 15.50 | 18.90 | 0.00 | - | 5 | 1 | 321.88% |
| CRSP240419P00072500 | 2024-04-17 2:41PM EDT | 72.50 | 15.90 | 15.20 | 17.60 | 0.00 | - | 1,360 | 124 | 296.88% |
| CRSP240419P00073000 | 2024-04-17 1:46PM EDT | 73.00 | 16.20 | 16.30 | 19.80 | 0.00 | - | 22 | 1 | 282.03% |
| CRSP240419P00074000 | 2024-04-19 3:29PM EDT | 74.00 | 19.25 | 16.90 | 19.90 | +2.05 | +11.92% | 3 | 3 | 482.03% |
| CRSP240419P00075000 | 2024-04-18 2:03PM EDT | 75.00 | 17.74 | 19.70 | 20.40 | 0.00 | - | 3 | 163 | 303.91% |
| CRSP240419P00076000 | 2024-04-17 2:21PM EDT | 76.00 | 19.80 | 19.50 | 22.90 | 0.00 | - | 37 | 0 | 370.31% |
| CRSP240419P00077000 | 2024-04-17 3:25PM EDT | 77.00 | 21.00 | 20.30 | 23.90 | 0.00 | - | 3 | 0 | 347.66% |
| CRSP240419P00077500 | 2024-04-17 2:21PM EDT | 77.50 | 21.30 | 20.50 | 22.90 | 0.00 | - | 64 | 21 | 439.06% |
| CRSP240419P00078000 | 2024-04-05 3:04PM EDT | 78.00 | 15.63 | 21.30 | 24.90 | 0.00 | - | 2 | 0 | 357.81% |
| CRSP240419P00079000 | 2024-04-17 3:25PM EDT | 79.00 | 23.00 | 22.40 | 26.00 | 0.00 | - | 11 | 0 | 404.30% |
| CRSP240419P00080000 | 2024-04-18 11:40AM EDT | 80.00 | 23.80 | 24.60 | 25.40 | 0.00 | - | 1 | 201 | 320.31% |
| CRSP240419P00081000 | 2024-03-20 2:04PM EDT | 81.00 | 9.97 | 24.20 | 28.10 | 0.00 | - | - | 0 | 408.59% |
| CRSP240419P00082000 | 2024-03-22 11:26AM EDT | 82.00 | 10.70 | 25.20 | 28.70 | 0.00 | - | 1 | 0 | 100.00% |
| CRSP240419P00082500 | 2024-04-04 1:11PM EDT | 82.50 | 16.60 | 25.70 | 29.60 | 0.00 | - | 2 | 0 | 423.44% |
| CRSP240419P00083000 | 2024-03-21 3:16PM EDT | 83.00 | 10.00 | 27.10 | 30.10 | 0.00 | - | - | 0 | 546.48% |
| CRSP240419P00084000 | 2024-03-18 12:26PM EDT | 84.00 | 12.06 | 26.30 | 30.00 | 0.00 | - | 3 | 0 | 629.69% |
| CRSP240419P00085000 | 2024-04-05 12:44PM EDT | 85.00 | 21.85 | 28.40 | 31.30 | 0.00 | - | 2 | 11 | 688.09% |
| CRSP240419P00087500 | 2024-03-01 10:46AM EDT | 87.50 | 9.57 | 17.60 | 21.40 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240419P00090000 | 2024-04-05 11:46AM EDT | 90.00 | 26.13 | 33.40 | 37.10 | 0.00 | - | 1 | 0 | 531.25% |
| CRSP240419P00092500 | 2024-03-04 12:09PM EDT | 92.50 | 14.47 | 25.80 | 29.60 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240419P00095000 | 2024-02-26 11:05AM EDT | 95.00 | 13.80 | 22.90 | 26.50 | 0.00 | - | 1 | 9 | 0.00% |
| CRSP240419P00100000 | 2024-04-10 1:29PM EDT | 100.00 | 38.20 | 43.30 | 46.90 | 0.00 | - | 1 | 0 | 551.56% |
| CRSP240419P00105000 | 2024-03-14 12:15PM EDT | 105.00 | 32.90 | 42.50 | 46.00 | 0.00 | - | 12 | 0 | 0.00% |
| CRSP240419P00115000 | 2024-03-01 4:11PM EDT | 115.00 | 31.47 | 44.90 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.