CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00075000 | 2024-05-01 9:33AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 276.17% |
| CRSP240510C00075000 | 2024-04-29 1:47PM EDT | 2024-05-10 | 0.20 | 0.10 | 1.75 | 0.00 | - | 5 | 62 | 164.06% |
| CRSP240517C00075000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 18 | 2,109 | 89.65% |
| CRSP240524C00075000 | 2024-04-29 10:05AM EDT | 2024-05-24 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 10 | 78.91% |
| CRSP240531C00075000 | 2024-05-02 12:58PM EDT | 2024-05-31 | 0.41 | 0.35 | 0.55 | -0.02 | -4.65% | 5 | 8 | 74.41% |
| CRSP240607C00075000 | 2024-04-26 3:00PM EDT | 2024-06-07 | 0.53 | 0.40 | 0.60 | 0.00 | - | 1 | 1 | 68.70% |
| CRSP240621C00075000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.90 | -0.20 | -21.05% | 2 | 214 | 66.70% |
| CRSP240719C00075000 | 2024-05-02 3:39PM EDT | 2024-07-19 | 1.30 | 1.35 | 1.45 | +0.15 | +13.04% | 6 | 1,179 | 62.92% |
| CRSP240920C00075000 | 2024-05-02 2:48PM EDT | 2024-09-20 | 3.11 | 2.95 | 3.20 | +0.06 | +1.97% | 9 | 1,544 | 62.99% |
| CRSP241018C00075000 | 2024-05-02 3:40PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.80 | +0.40 | +12.12% | 3 | 219 | 62.41% |
| CRSP250117C00075000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 5.10 | 5.70 | 6.00 | 0.00 | - | 2 | 270 | 62.96% |
| CRSP260116C00075000 | 2024-04-30 2:23PM EDT | 2026-01-16 | 11.40 | 12.20 | 12.70 | 0.00 | - | 1 | 240 | 63.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00075000 | 2024-04-17 10:13AM EDT | 2024-05-03 | 18.25 | 18.40 | 21.60 | 0.00 | - | 3 | 0 | 203.13% |
| CRSP240510P00075000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 19.63 | 19.60 | 22.00 | 0.00 | - | 1 | 1 | 161.13% |
| CRSP240517P00075000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 20.00 | 19.80 | 20.50 | 0.00 | - | 303 | 67 | 87.30% |
| CRSP240524P00075000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 22.03 | 19.90 | 20.50 | 0.00 | - | 4 | 5 | 75.98% |
| CRSP240621P00075000 | 2024-05-01 1:03PM EDT | 2024-06-21 | 22.05 | 18.50 | 20.90 | 0.00 | - | 1 | 269 | 69.87% |
| CRSP240719P00075000 | 2024-04-29 12:02PM EDT | 2024-07-19 | 20.58 | 20.60 | 21.20 | 0.00 | - | 4 | 43 | 56.15% |
| CRSP240920P00075000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 21.60 | 21.60 | 22.60 | 0.00 | - | 300 | 359 | 54.81% |
| CRSP241018P00075000 | 2024-04-29 10:18AM EDT | 2024-10-18 | 22.50 | 21.70 | 22.60 | 0.00 | - | 2 | 40 | 50.54% |
| CRSP250117P00075000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 24.30 | 23.50 | 24.00 | 0.00 | - | 1 | 111 | 51.14% |
| CRSP260116P00075000 | 2024-05-02 11:18AM EDT | 2026-01-16 | 27.61 | 26.90 | 28.10 | +0.83 | +3.10% | 10 | 12 | 49.03% |
© 2024 Yahoo. All rights reserved.