CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00050000 | 2024-05-02 9:59AM EDT | 2024-05-03 | 4.42 | 4.30 | 5.80 | -1.28 | -22.46% | 60 | 310 | 106.64% |
| CRSP240510C00050000 | 2024-04-30 9:50AM EDT | 2024-05-10 | 6.50 | 5.40 | 6.00 | 0.00 | - | 2 | 244 | 80.37% |
| CRSP240517C00050000 | 2024-05-01 1:03PM EDT | 2024-05-17 | 5.50 | 6.10 | 6.50 | 0.00 | - | 1 | 13 | 77.15% |
| CRSP240531C00050000 | 2024-04-18 9:50AM EDT | 2024-05-31 | 8.36 | 6.70 | 7.20 | 0.00 | - | 5 | 17 | 68.80% |
| CRSP240621C00050000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 8.50 | 7.70 | 8.80 | 0.00 | - | 10 | 379 | 70.92% |
| CRSP240719C00050000 | 2024-04-25 2:37PM EDT | 2024-07-19 | 8.29 | 8.70 | 9.10 | 0.00 | - | 2 | 314 | 64.11% |
| CRSP240920C00050000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 11.00 | 10.30 | 11.40 | +0.70 | +6.80% | 1 | 322 | 63.56% |
| CRSP241018C00050000 | 2024-04-15 3:07PM EDT | 2024-10-18 | 15.10 | 11.80 | 13.80 | 0.00 | - | 6 | 323 | 72.42% |
| CRSP250117C00050000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 13.50 | 14.10 | 16.00 | 0.00 | - | 1 | 581 | 71.88% |
| CRSP260116C00050000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 20.80 | 19.80 | 20.90 | 0.00 | - | 3 | 488 | 67.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00050000 | 2024-05-02 9:43AM EDT | 2024-05-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 138 | 83.59% |
| CRSP240510P00050000 | 2024-05-02 11:02AM EDT | 2024-05-10 | 1.27 | 1.20 | 1.35 | +0.15 | +13.39% | 15 | 371 | 94.63% |
| CRSP240517P00050000 | 2024-05-02 10:44AM EDT | 2024-05-17 | 1.60 | 1.60 | 1.70 | +0.16 | +11.11% | 1 | 157 | 81.15% |
| CRSP240524P00050000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 1.60 | 1.80 | 2.05 | 0.00 | - | 5 | 11 | 73.68% |
| CRSP240531P00050000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 2.25 | 2.10 | 2.40 | -0.37 | -14.12% | 3 | 42 | 70.63% |
| CRSP240621P00050000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 3.06 | 2.90 | 3.00 | 0.00 | - | 22 | 582 | 64.01% |
| CRSP240719P00050000 | 2024-05-01 2:21PM EDT | 2024-07-19 | 4.10 | 3.70 | 5.50 | 0.00 | - | 8 | 453 | 69.54% |
| CRSP240920P00050000 | 2024-05-01 1:53PM EDT | 2024-09-20 | 6.10 | 5.50 | 5.80 | 0.00 | - | 5 | 455 | 60.35% |
| CRSP241018P00050000 | 2024-04-30 3:22PM EDT | 2024-10-18 | 6.70 | 6.10 | 6.40 | 0.00 | - | 7 | 323 | 59.57% |
| CRSP250117P00050000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 8.30 | 7.70 | 8.10 | 0.00 | - | 8 | 1,612 | 57.86% |
| CRSP260116P00050000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 12.40 | 11.70 | 12.30 | 0.00 | - | 1 | 167 | 53.28% |
© 2024 Yahoo. All rights reserved.