CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00055000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 35 | 339 | 59.96% |
| CRSP240510C00055000 | 2024-05-02 12:24PM EDT | 2024-05-10 | 2.93 | 3.00 | 3.30 | +0.24 | +8.92% | 27 | 115 | 95.90% |
| CRSP240517C00055000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 3.70 | 3.70 | 3.90 | +0.38 | +11.45% | 1,239 | 1,285 | 84.67% |
| CRSP240524C00055000 | 2024-05-01 1:37PM EDT | 2024-05-24 | 3.10 | 3.90 | 4.30 | 0.00 | - | 7 | 13 | 75.51% |
| CRSP240531C00055000 | 2024-05-01 1:02PM EDT | 2024-05-31 | 3.65 | 4.30 | 6.40 | 0.00 | - | 4 | 23 | 86.08% |
| CRSP240621C00055000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 5.44 | 5.30 | 5.60 | +0.23 | +4.41% | 23 | 154 | 66.80% |
| CRSP240719C00055000 | 2024-05-02 3:06PM EDT | 2024-07-19 | 6.60 | 6.50 | 6.70 | +0.10 | +1.54% | 7 | 157 | 64.92% |
| CRSP240920C00055000 | 2024-05-02 12:35PM EDT | 2024-09-20 | 8.65 | 8.80 | 9.10 | +0.94 | +12.19% | 2 | 179 | 65.77% |
| CRSP241018C00055000 | 2024-04-29 12:00PM EDT | 2024-10-18 | 10.10 | 9.60 | 11.30 | 0.00 | - | 1 | 162 | 70.37% |
| CRSP250117C00055000 | 2024-05-02 1:10PM EDT | 2025-01-17 | 12.10 | 12.10 | 12.40 | +1.25 | +11.52% | 1 | 548 | 66.79% |
| CRSP260116C00055000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 18.22 | 18.10 | 20.20 | +0.84 | +4.83% | 1 | 99 | 68.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00055000 | 2024-05-02 3:46PM EDT | 2024-05-03 | 0.80 | 0.50 | 0.85 | -0.03 | -3.61% | 43 | 172 | 61.72% |
| CRSP240510P00055000 | 2024-05-02 11:37AM EDT | 2024-05-10 | 3.20 | 2.90 | 3.20 | -0.30 | -8.57% | 1 | 71 | 94.97% |
| CRSP240517P00055000 | 2024-05-02 1:41PM EDT | 2024-05-17 | 3.80 | 3.50 | 3.70 | -0.43 | -10.17% | 64 | 1,044 | 81.76% |
| CRSP240524P00055000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 4.65 | 3.60 | 4.10 | 0.00 | - | 1 | 2 | 72.17% |
| CRSP240531P00055000 | 2024-04-30 3:50PM EDT | 2024-05-31 | 5.83 | 4.10 | 4.50 | 0.00 | - | 20 | 13 | 70.17% |
| CRSP240607P00055000 | 2024-04-30 3:50PM EDT | 2024-06-07 | 6.08 | 4.30 | 4.70 | 0.00 | - | 20 | 11 | 65.89% |
| CRSP240621P00055000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 5.53 | 4.80 | 5.10 | 0.00 | - | 33 | 462 | 61.47% |
| CRSP240719P00055000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 5.90 | 5.80 | 6.10 | -0.70 | -10.61% | 1 | 117 | 59.16% |
| CRSP240920P00055000 | 2024-05-01 11:45AM EDT | 2024-09-20 | 8.60 | 7.70 | 7.90 | 0.00 | - | 5 | 650 | 57.73% |
| CRSP241018P00055000 | 2024-04-30 11:21AM EDT | 2024-10-18 | 9.05 | 8.40 | 8.70 | 0.00 | - | 2 | 48 | 57.85% |
| CRSP250117P00055000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 10.58 | 10.10 | 10.50 | 0.00 | - | 1 | 417 | 56.31% |
| CRSP260116P00055000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 14.45 | 14.40 | 15.00 | 0.00 | - | 1 | 89 | 52.36% |
© 2024 Yahoo. All rights reserved.