CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00065000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 23 | 677 | 114.84% |
| CRSP240510C00065000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.55 | 0.55 | 0.60 | -0.09 | -14.06% | 19 | 273 | 93.85% |
| CRSP240517C00065000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.90 | 0.80 | 0.95 | +0.16 | +21.62% | 12 | 1,618 | 80.86% |
| CRSP240524C00065000 | 2024-05-02 1:01PM EDT | 2024-05-24 | 1.05 | 1.05 | 1.45 | +0.07 | +7.14% | 7 | 41 | 77.00% |
| CRSP240531C00065000 | 2024-05-01 2:34PM EDT | 2024-05-31 | 1.28 | 1.30 | 1.60 | 0.00 | - | 2 | 903 | 71.56% |
| CRSP240621C00065000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 2.25 | 2.05 | 2.25 | +0.60 | +36.36% | 28 | 234 | 65.26% |
| CRSP240719C00065000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 3.20 | 2.90 | 3.30 | 0.00 | - | 6 | 192 | 62.89% |
| CRSP240920C00065000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.40 | +0.50 | +10.42% | 10 | 72 | 63.42% |
| CRSP241018C00065000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 5.70 | 6.00 | 6.30 | 0.00 | - | 1 | 11 | 64.08% |
| CRSP250117C00065000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.70 | 0.00 | - | 1 | 481 | 64.69% |
| CRSP260116C00065000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 15.00 | 15.10 | 15.70 | -0.80 | -5.06% | 10 | 226 | 65.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00065000 | 2024-05-02 3:05PM EDT | 2024-05-03 | 9.78 | 9.60 | 11.00 | -0.42 | -4.12% | 1 | 5 | 175.39% |
| CRSP240510P00065000 | 2024-04-25 11:41AM EDT | 2024-05-10 | 12.55 | 8.70 | 10.90 | 0.00 | - | 4 | 14 | 111.82% |
| CRSP240517P00065000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 12.00 | 10.10 | 10.90 | 0.00 | - | 2 | 136 | 70.22% |
| CRSP240524P00065000 | 2024-04-29 9:46AM EDT | 2024-05-24 | 11.39 | 10.70 | 11.40 | 0.00 | - | 2 | 7 | 73.78% |
| CRSP240531P00065000 | 2024-04-15 10:51AM EDT | 2024-05-31 | 8.40 | 10.80 | 11.60 | 0.00 | - | - | 1 | 67.82% |
| CRSP240621P00065000 | 2024-05-02 12:48PM EDT | 2024-06-21 | 12.20 | 11.50 | 12.00 | -0.23 | -1.85% | 2 | 2,854 | 60.50% |
| CRSP240719P00065000 | 2024-04-29 1:17PM EDT | 2024-07-19 | 12.42 | 12.10 | 12.70 | 0.00 | - | 2 | 87 | 56.06% |
| CRSP240920P00065000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 13.93 | 13.90 | 14.30 | 0.00 | - | 23 | 64 | 55.27% |
| CRSP241018P00065000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 14.73 | 12.80 | 15.00 | +0.43 | +3.01% | 3 | 63 | 56.75% |
| CRSP250117P00065000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 17.20 | 16.10 | 16.70 | 0.00 | - | 1 | 175 | 53.48% |
| CRSP260116P00065000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 21.35 | 20.30 | 21.20 | 0.00 | - | 1 | 90 | 51.31% |
© 2024 Yahoo. All rights reserved.