CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00060000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 106 | 269 | 103.13% |
| CRSP240510C00060000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 1.39 | 1.35 | 1.55 | -0.06 | -4.14% | 109 | 247 | 98.83% |
| CRSP240517C00060000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 1.79 | 1.80 | 1.95 | -0.31 | -14.76% | 12 | 1,366 | 82.86% |
| CRSP240524C00060000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 2.20 | 2.10 | 2.30 | -0.03 | -1.35% | 2 | 139 | 74.95% |
| CRSP240531C00060000 | 2024-05-02 3:23PM EDT | 2024-05-31 | 2.48 | 2.40 | 2.70 | +0.37 | +17.54% | 7 | 27 | 71.29% |
| CRSP240607C00060000 | 2024-05-02 11:58AM EDT | 2024-06-07 | 2.75 | 2.65 | 2.95 | +0.41 | +17.52% | 1 | 8 | 67.77% |
| CRSP240621C00060000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.60 | +0.30 | +9.68% | 15 | 215 | 65.77% |
| CRSP240719C00060000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 4.57 | 4.40 | 4.80 | -0.13 | -2.77% | 16 | 137 | 64.18% |
| CRSP240920C00060000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 6.90 | 6.80 | 7.00 | +0.60 | +9.52% | 8 | 400 | 64.64% |
| CRSP241018C00060000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 7.45 | 7.60 | 7.90 | 0.00 | - | 5 | 21 | 64.72% |
| CRSP250117C00060000 | 2024-05-02 12:37PM EDT | 2025-01-17 | 9.91 | 10.00 | 10.40 | +0.61 | +6.56% | 20 | 560 | 65.43% |
| CRSP260116C00060000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 16.23 | 16.50 | 17.70 | -1.27 | -7.26% | 1 | 239 | 66.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00060000 | 2024-05-02 3:41PM EDT | 2024-05-03 | 5.30 | 3.00 | 6.60 | -1.55 | -22.63% | 5 | 122 | 301.17% |
| CRSP240510P00060000 | 2024-05-02 1:52PM EDT | 2024-05-10 | 6.50 | 5.10 | 6.50 | -0.35 | -5.11% | 1 | 43 | 77.54% |
| CRSP240517P00060000 | 2024-05-01 12:01PM EDT | 2024-05-17 | 7.20 | 5.70 | 6.90 | -1.07 | -12.94% | 2 | 455 | 70.17% |
| CRSP240524P00060000 | 2024-05-02 11:26AM EDT | 2024-05-24 | 7.18 | 6.70 | 7.30 | -0.42 | -5.53% | 1 | 7 | 72.36% |
| CRSP240531P00060000 | 2024-04-26 12:05PM EDT | 2024-05-31 | 8.20 | 6.00 | 7.50 | 0.00 | - | 20 | 21 | 58.62% |
| CRSP240607P00060000 | 2024-04-26 10:35AM EDT | 2024-06-07 | 8.10 | 7.30 | 7.70 | 0.00 | - | 1 | 1 | 64.28% |
| CRSP240621P00060000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 8.10 | 7.80 | 8.20 | -0.50 | -5.81% | 1 | 325 | 60.96% |
| CRSP240719P00060000 | 2024-05-02 2:19PM EDT | 2024-07-19 | 9.00 | 8.70 | 9.00 | -1.20 | -11.76% | 8 | 278 | 57.41% |
| CRSP240920P00060000 | 2024-04-30 11:33AM EDT | 2024-09-20 | 11.40 | 10.60 | 10.90 | 0.00 | - | 15 | 230 | 56.74% |
| CRSP241018P00060000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 12.00 | 9.50 | 11.60 | 0.00 | - | 2 | 65 | 50.49% |
| CRSP250117P00060000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 13.60 | 12.90 | 13.40 | 0.00 | - | 1 | 203 | 54.74% |
| CRSP260116P00060000 | 2024-04-25 1:45PM EDT | 2026-01-16 | 17.95 | 17.20 | 18.00 | 0.00 | - | 11 | 193 | 50.98% |
© 2024 Yahoo. All rights reserved.