CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00048500 | 2024-04-25 10:39AM EDT | 48.50 | 4.90 | 4.80 | 6.00 | 0.00 | - | - | 1 | 120.22% |
| CRSP240503C00049000 | 2024-04-29 12:09PM EDT | 49.00 | 6.49 | 3.40 | 5.80 | 0.00 | - | 3 | 2 | 86.52% |
| CRSP240503C00049500 | 2024-04-25 10:39AM EDT | 49.50 | 4.10 | 3.60 | 5.40 | 0.00 | - | - | 1 | 110.74% |
| CRSP240503C00050000 | 2024-04-30 1:09PM EDT | 50.00 | 3.70 | 3.30 | 4.20 | 0.00 | - | 10 | 320 | 84.08% |
| CRSP240503C00051000 | 2024-04-25 10:38AM EDT | 51.00 | 3.10 | 2.50 | 4.10 | 0.00 | - | - | 1 | 102.34% |
| CRSP240503C00052000 | 2024-05-01 9:32AM EDT | 52.00 | 3.00 | 2.05 | 2.45 | +1.25 | +71.43% | 10 | 21 | 79.10% |
| CRSP240503C00053000 | 2024-04-30 3:22PM EDT | 53.00 | 1.41 | 1.45 | 1.65 | +0.11 | +8.46% | 2 | 269 | 72.27% |
| CRSP240503C00054000 | 2024-05-01 9:48AM EDT | 54.00 | 1.07 | 0.95 | 1.15 | +0.23 | +27.38% | 6 | 132 | 70.51% |
| CRSP240503C00055000 | 2024-05-01 9:38AM EDT | 55.00 | 1.05 | 0.60 | 0.80 | +0.51 | +94.44% | 7 | 336 | 70.70% |
| CRSP240503C00056000 | 2024-04-30 3:54PM EDT | 56.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 137 | 233 | 69.34% |
| CRSP240503C00057000 | 2024-05-01 10:00AM EDT | 57.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 3 | 189 | 68.95% |
| CRSP240503C00058000 | 2024-05-01 9:50AM EDT | 58.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 29 | 275 | 69.92% |
| CRSP240503C00059000 | 2024-05-01 9:49AM EDT | 59.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 27 | 91 | 72.85% |
| CRSP240503C00060000 | 2024-05-01 9:38AM EDT | 60.00 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 1 | 270 | 85.94% |
| CRSP240503C00061000 | 2024-04-30 12:00PM EDT | 61.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 261 | 125.39% |
| CRSP240503C00062000 | 2024-04-30 3:24PM EDT | 62.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 10 | 107 | 127.73% |
| CRSP240503C00063000 | 2024-04-29 12:31PM EDT | 63.00 | 0.13 | 0.05 | 0.65 | 0.00 | - | 20 | 148 | 142.97% |
| CRSP240503C00064000 | 2024-05-01 9:44AM EDT | 64.00 | 0.05 | 0.05 | 0.30 | -0.12 | -70.59% | 10 | 23 | 129.30% |
| CRSP240503C00065000 | 2024-04-30 12:53PM EDT | 65.00 | 0.04 | 0.05 | 0.15 | 0.00 | - | 101 | 677 | 123.44% |
| CRSP240503C00066000 | 2024-04-30 10:36AM EDT | 66.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 7 | 15 | 153.91% |
| CRSP240503C00067000 | 2024-04-29 2:06PM EDT | 67.00 | 0.05 | 0.00 | 1.00 | -0.12 | -41.38% | 1 | 69 | 196.48% |
| CRSP240503C00068000 | 2024-04-29 11:17AM EDT | 68.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 23 | 180.86% |
| CRSP240503C00069000 | 2024-04-26 1:32PM EDT | 69.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 30 | 192.58% |
| CRSP240503C00070000 | 2024-05-01 9:33AM EDT | 70.00 | 0.02 | 0.00 | 0.65 | -0.03 | -60.00% | 2 | 68 | 200.39% |
| CRSP240503C00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 187.89% |
| CRSP240503C00072000 | 2024-04-30 1:06PM EDT | 72.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 222.66% |
| CRSP240503C00073000 | 2024-05-01 9:56AM EDT | 73.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 25 | 78 | 219.14% |
| CRSP240503C00074000 | 2024-04-18 10:49AM EDT | 74.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 226.37% |
| CRSP240503C00075000 | 2024-05-01 9:33AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 3 | 84 | 204.30% |
| CRSP240503C00076000 | 2024-04-29 12:32PM EDT | 76.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 11 | 64 | 244.14% |
| CRSP240503C00077000 | 2024-04-18 1:58PM EDT | 77.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 20 | 23 | 246.88% |
| CRSP240503C00078000 | 2024-04-29 10:03AM EDT | 78.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 18 | 253.52% |
| CRSP240503C00079000 | 2024-04-19 2:36PM EDT | 79.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 259.96% |
| CRSP240503C00080000 | 2024-04-29 9:57AM EDT | 80.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 11 | 38 | 266.41% |
| CRSP240503C00081000 | 2024-04-01 1:55PM EDT | 81.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 272.66% |
| CRSP240503C00082000 | 2024-04-22 3:09PM EDT | 82.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 2 | 11 | 278.52% |
| CRSP240503C00083000 | 2024-04-25 1:04PM EDT | 83.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 284.77% |
| CRSP240503C00084000 | 2024-04-29 9:50AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 231.25% |
| CRSP240503C00085000 | 2024-04-26 3:23PM EDT | 85.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 296.09% |
| CRSP240503C00086000 | 2024-04-26 3:58PM EDT | 86.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 6 | 301.95% |
| CRSP240503C00087000 | 2024-04-29 9:36AM EDT | 87.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 7 | 31 | 307.42% |
| CRSP240503C00090000 | 2024-04-24 1:03PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 271.09% |
| CRSP240503C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 15 | 349.22% |
| CRSP240503C00100000 | 2024-03-25 3:00PM EDT | 100.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 373.05% |
| CRSP240503C00110000 | 2024-04-08 9:35AM EDT | 110.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 416.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00036500 | 2024-04-26 1:58PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 35 | 179.69% |
| CRSP240503P00037000 | 2024-04-26 10:17AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 204.69% |
| CRSP240503P00037500 | 2024-04-25 11:39AM EDT | 37.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 197.66% |
| CRSP240503P00038000 | 2024-04-29 9:43AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 29 | 191.41% |
| CRSP240503P00040000 | 2024-04-29 10:52AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 23 | 166.02% |
| CRSP240503P00043000 | 2024-04-30 11:17AM EDT | 43.00 | 0.05 | 0.05 | 1.85 | 0.00 | - | 2 | 42 | 246.09% |
| CRSP240503P00045000 | 2024-04-10 12:57PM EDT | 45.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | - | 10 | 157.23% |
| CRSP240503P00046000 | 2024-04-26 11:14AM EDT | 46.00 | 0.12 | 0.05 | 0.95 | 0.00 | - | 100 | 100 | 152.34% |
| CRSP240503P00047000 | 2024-04-25 11:12AM EDT | 47.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | - | 4 | 116.41% |
| CRSP240503P00048500 | 2024-04-30 3:19PM EDT | 48.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 6 | 8 | 104.30% |
| CRSP240503P00049000 | 2024-04-30 1:59PM EDT | 49.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 17 | 68.16% |
| CRSP240503P00049500 | 2024-04-29 10:43AM EDT | 49.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 80 | 142 | 61.91% |
| CRSP240503P00050000 | 2024-05-01 9:32AM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.15 | -42.86% | 10 | 138 | 58.40% |
| CRSP240503P00051000 | 2024-05-01 9:48AM EDT | 51.00 | 0.30 | 0.20 | 0.40 | -0.20 | -40.00% | 10 | 35 | 57.62% |
| CRSP240503P00052000 | 2024-05-01 10:07AM EDT | 52.00 | 0.50 | 0.45 | 0.65 | -0.41 | -31.06% | 1 | 380 | 56.74% |
| CRSP240503P00053000 | 2024-05-01 9:32AM EDT | 53.00 | 0.50 | 0.75 | 1.05 | -0.45 | -47.37% | 20 | 503 | 54.49% |
| CRSP240503P00054000 | 2024-05-01 9:32AM EDT | 54.00 | 0.95 | 1.45 | 1.60 | -0.95 | -50.00% | 10 | 331 | 59.08% |
| CRSP240503P00055000 | 2024-05-01 10:02AM EDT | 55.00 | 1.92 | 2.10 | 2.30 | -0.28 | -12.73% | 11 | 197 | 59.47% |
| CRSP240503P00056000 | 2024-04-26 2:53PM EDT | 56.00 | 3.04 | 2.60 | 3.20 | 0.00 | - | 5 | 355 | 53.13% |
| CRSP240503P00057000 | 2024-04-30 1:09PM EDT | 57.00 | 4.19 | 3.30 | 4.60 | 0.00 | - | 2 | 41 | 69.73% |
| CRSP240503P00058000 | 2024-04-29 9:51AM EDT | 58.00 | 4.40 | 4.30 | 5.70 | 0.00 | - | 1 | 66 | 86.13% |
| CRSP240503P00059000 | 2024-04-30 1:09PM EDT | 59.00 | 6.06 | 5.40 | 6.60 | 0.00 | - | 2 | 43 | 97.66% |
| CRSP240503P00060000 | 2024-04-30 3:52PM EDT | 60.00 | 7.23 | 6.30 | 7.10 | 0.00 | - | 3 | 124 | 56.25% |
| CRSP240503P00061000 | 2024-05-01 9:38AM EDT | 61.00 | 6.82 | 6.80 | 8.40 | +0.12 | +1.79% | 1 | 9 | 154.20% |
| CRSP240503P00062000 | 2024-04-29 10:23AM EDT | 62.00 | 6.95 | 6.90 | 9.20 | 0.00 | - | 1 | 2 | 148.63% |
| CRSP240503P00063000 | 2024-04-26 10:23AM EDT | 63.00 | 8.89 | 8.00 | 11.00 | 0.00 | - | 1 | 13 | 220.90% |
| CRSP240503P00064000 | 2024-05-01 10:01AM EDT | 64.00 | 10.70 | 10.20 | 11.00 | +1.07 | +11.11% | 5 | 25 | 147.85% |
| CRSP240503P00065000 | 2024-04-29 2:14PM EDT | 65.00 | 10.20 | 11.10 | 12.70 | 0.00 | - | 1 | 10 | 143.16% |
| CRSP240503P00066000 | 2024-04-29 9:46AM EDT | 66.00 | 11.71 | 11.60 | 13.00 | 0.00 | - | 2 | 2 | 165.63% |
| CRSP240503P00067000 | 2024-04-18 2:00PM EDT | 67.00 | 9.70 | 12.90 | 14.50 | 0.00 | - | 2 | 4 | 99.22% |
| CRSP240503P00068000 | 2024-04-15 11:20AM EDT | 68.00 | 9.23 | 14.00 | 15.10 | 0.00 | - | 60 | 11 | 195.12% |
| CRSP240503P00069000 | 2024-04-22 3:22PM EDT | 69.00 | 13.30 | 13.50 | 16.10 | 0.00 | - | 1 | 0 | 203.52% |
| CRSP240503P00070000 | 2024-04-30 11:40AM EDT | 70.00 | 16.29 | 16.30 | 17.50 | 0.00 | - | 5 | 10 | 182.42% |
| CRSP240503P00071000 | 2024-04-10 9:57AM EDT | 71.00 | 11.00 | 17.20 | 18.10 | 0.00 | - | 7 | 0 | 219.53% |
| CRSP240503P00072000 | 2024-04-09 10:17AM EDT | 72.00 | 9.27 | 18.00 | 19.30 | 0.00 | - | 4 | 0 | 250.78% |
| CRSP240503P00073000 | 2024-04-09 3:03PM EDT | 73.00 | 9.51 | 19.00 | 20.00 | 0.00 | - | 2 | 0 | 220.70% |
| CRSP240503P00074000 | 2024-04-10 1:37PM EDT | 74.00 | 13.16 | 18.50 | 20.90 | 0.00 | - | - | 0 | 210.55% |
| CRSP240503P00075000 | 2024-04-17 10:13AM EDT | 75.00 | 18.25 | 21.00 | 22.20 | 0.00 | - | 3 | 0 | 262.70% |
| CRSP240503P00076000 | 2024-04-02 3:51PM EDT | 76.00 | 12.56 | 20.50 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| CRSP240503P00077000 | 2024-04-02 11:43AM EDT | 77.00 | 12.16 | 22.70 | 23.90 | 0.00 | - | 1 | 0 | 230.47% |
| CRSP240503P00079000 | 2024-04-26 1:20PM EDT | 79.00 | 24.60 | 24.70 | 26.00 | 0.00 | - | 1 | 1 | 261.72% |
| CRSP240503P00080000 | 2024-03-27 2:34PM EDT | 80.00 | 10.88 | 24.20 | 27.50 | 0.00 | - | 2 | 0 | 333.01% |
| CRSP240503P00082000 | 2024-03-25 10:59AM EDT | 82.00 | 13.06 | 24.80 | 26.60 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240503P00083000 | 2024-04-01 10:23AM EDT | 83.00 | 16.18 | 28.80 | 30.70 | 0.00 | - | - | 0 | 219.53% |
© 2024 Yahoo. All rights reserved.