CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00070000 | 2024-05-02 1:47PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.15 | +0.13 | +650.00% | 1 | 66 | 235.94% |
| CRSP240510C00070000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 0.28 | 0.20 | 0.40 | +0.01 | +3.70% | 1 | 117 | 108.79% |
| CRSP240517C00070000 | 2024-05-02 2:36PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.50 | -0.04 | -8.16% | 6 | 743 | 86.43% |
| CRSP240524C00070000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 0.68 | 0.55 | 2.60 | 0.00 | - | 2 | 23 | 106.59% |
| CRSP240531C00070000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 0.75 | 0.65 | 0.90 | -0.05 | -6.25% | 1 | 44 | 73.24% |
| CRSP240621C00070000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 1.33 | 1.25 | 1.40 | +0.20 | +17.70% | 110 | 679 | 66.41% |
| CRSP240719C00070000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 2.03 | 1.90 | 2.20 | +0.26 | +14.69% | 58 | 530 | 62.74% |
| CRSP240920C00070000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.10 | 0.00 | - | 3 | 118 | 63.18% |
| CRSP241018C00070000 | 2024-05-02 11:48AM EDT | 2024-10-18 | 4.80 | 4.70 | 4.90 | +0.70 | +17.07% | 6 | 1,575 | 63.46% |
| CRSP250117C00070000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 6.70 | 6.90 | 7.20 | -0.15 | -2.19% | 1 | 1,088 | 63.71% |
| CRSP260116C00070000 | 2024-04-30 1:47PM EDT | 2026-01-16 | 12.75 | 13.40 | 14.20 | 0.00 | - | 1 | 508 | 64.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00070000 | 2024-04-30 11:40AM EDT | 2024-05-03 | 16.29 | 13.30 | 15.30 | 0.00 | - | 5 | 3 | 323.44% |
| CRSP240510P00070000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 15.03 | 14.70 | 15.80 | +0.48 | +3.30% | 2 | 9 | 110.55% |
| CRSP240517P00070000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 15.51 | 13.40 | 15.50 | -1.26 | -7.51% | 5 | 142 | 93.36% |
| CRSP240524P00070000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 17.08 | 13.60 | 15.90 | 0.00 | - | 4 | 9 | 90.19% |
| CRSP240621P00070000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 16.50 | 15.60 | 16.40 | -0.27 | -1.61% | 8 | 320 | 61.77% |
| CRSP240719P00070000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 15.82 | 15.90 | 16.90 | 0.00 | - | 2 | 47 | 55.23% |
| CRSP240920P00070000 | 2024-04-23 12:56PM EDT | 2024-09-20 | 16.69 | 17.60 | 18.00 | 0.00 | - | 6 | 123 | 53.93% |
| CRSP241018P00070000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 18.02 | 18.20 | 18.60 | 0.00 | - | 1 | 22 | 53.83% |
| CRSP250117P00070000 | 2024-04-22 1:48PM EDT | 2025-01-17 | 19.10 | 19.40 | 20.20 | 0.00 | - | 5 | 504 | 51.59% |
| CRSP260116P00070000 | 2024-04-29 10:21AM EDT | 2026-01-16 | 23.70 | 23.70 | 24.50 | 0.00 | - | 4 | 42 | 49.99% |
© 2024 Yahoo. All rights reserved.