CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00046500 | 2024-05-02 2:18PM EDT | 46.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CRSP240510C00047000 | 2024-05-03 9:36AM EDT | 47.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240510C00048000 | 2024-05-02 12:27PM EDT | 48.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| CRSP240510C00049000 | 2024-05-02 11:54AM EDT | 49.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| CRSP240510C00049500 | 2024-05-02 11:32AM EDT | 49.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| CRSP240510C00050000 | 2024-05-03 9:52AM EDT | 50.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| CRSP240510C00051000 | 2024-05-02 2:53PM EDT | 51.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 61 | 61 | 0.00% |
| CRSP240510C00052000 | 2024-05-03 2:16PM EDT | 52.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CRSP240510C00053000 | 2024-05-02 3:37PM EDT | 53.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| CRSP240510C00054000 | 2024-05-03 2:28PM EDT | 54.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 0.00% |
| CRSP240510C00055000 | 2024-05-03 3:45PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 140 | 0.00% |
| CRSP240510C00056000 | 2024-05-03 3:24PM EDT | 56.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 0.78% |
| CRSP240510C00057000 | 2024-05-03 2:44PM EDT | 57.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 24 | 82 | 6.25% |
| CRSP240510C00058000 | 2024-05-03 3:50PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 43 | 78 | 6.25% |
| CRSP240510C00059000 | 2024-05-03 3:23PM EDT | 59.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 12.50% |
| CRSP240510C00060000 | 2024-05-03 3:58PM EDT | 60.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 279 | 502 | 12.50% |
| CRSP240510C00061000 | 2024-05-03 3:57PM EDT | 61.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 77 | 108 | 25.00% |
| CRSP240510C00062000 | 2024-05-03 3:47PM EDT | 62.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 242 | 281 | 25.00% |
| CRSP240510C00063000 | 2024-05-03 2:34PM EDT | 63.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 181 | 376 | 25.00% |
| CRSP240510C00064000 | 2024-05-03 3:58PM EDT | 64.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 83 | 25.00% |
| CRSP240510C00065000 | 2024-05-03 3:42PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 35 | 310 | 25.00% |
| CRSP240510C00066000 | 2024-05-03 3:23PM EDT | 66.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 25.00% |
| CRSP240510C00067000 | 2024-05-03 3:35PM EDT | 67.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 62 | 50.00% |
| CRSP240510C00068000 | 2024-05-03 3:36PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 50.00% |
| CRSP240510C00069000 | 2024-05-02 9:51AM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| CRSP240510C00070000 | 2024-05-03 3:40PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 122 | 50.00% |
| CRSP240510C00071000 | 2024-04-17 1:28PM EDT | 71.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| CRSP240510C00072000 | 2024-05-03 10:27AM EDT | 72.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| CRSP240510C00073000 | 2024-05-03 1:54PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 111 | 50.00% |
| CRSP240510C00074000 | 2024-05-03 1:32PM EDT | 74.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| CRSP240510C00075000 | 2024-05-03 11:54AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| CRSP240510C00076000 | 2024-04-19 3:27PM EDT | 76.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| CRSP240510C00077000 | 2024-04-26 1:33PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CRSP240510C00078000 | 2024-04-05 1:06PM EDT | 78.00 | 1.12 | 0.05 | 1.40 | 0.00 | - | 4 | 4 | 215.82% |
| CRSP240510C00079000 | 2024-04-22 1:01PM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| CRSP240510C00080000 | 2024-05-03 10:28AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 50.00% |
| CRSP240510C00081000 | 2024-05-03 10:30AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRSP240510C00082000 | 2024-04-12 10:43AM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| CRSP240510C00083000 | 2024-04-26 3:44PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRSP240510C00085000 | 2024-05-03 3:09PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| CRSP240510C00090000 | 2024-05-03 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 113 | 50.00% |
| CRSP240510C00095000 | 2024-05-03 9:36AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00035500 | 2024-05-02 3:44PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CRSP240510P00037000 | 2024-05-03 11:31AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| CRSP240510P00037500 | 2024-05-03 12:34PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CRSP240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRSP240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRSP240510P00042000 | 2024-05-03 1:58PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| CRSP240510P00042500 | 2024-05-03 2:59PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRSP240510P00043000 | 2024-05-03 2:35PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CRSP240510P00044000 | 2024-04-30 3:14PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 52 | 50.00% |
| CRSP240510P00045000 | 2024-05-03 1:33PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 50.00% |
| CRSP240510P00046000 | 2024-05-03 3:44PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 50.00% |
| CRSP240510P00046500 | 2024-05-02 10:34AM EDT | 46.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240510P00047000 | 2024-05-03 2:53PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 520 | 25.00% |
| CRSP240510P00047500 | 2024-05-03 11:18AM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CRSP240510P00048000 | 2024-05-03 3:19PM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 25.00% |
| CRSP240510P00048500 | 2024-05-03 12:50PM EDT | 48.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| CRSP240510P00049000 | 2024-05-03 3:58PM EDT | 49.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 106 | 512 | 25.00% |
| CRSP240510P00049500 | 2024-05-03 2:29PM EDT | 49.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 101 | 101 | 25.00% |
| CRSP240510P00050000 | 2024-05-03 3:58PM EDT | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 60 | 408 | 25.00% |
| CRSP240510P00051000 | 2024-05-03 3:20PM EDT | 51.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 25.00% |
| CRSP240510P00052000 | 2024-05-03 3:19PM EDT | 52.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 77 | 149 | 12.50% |
| CRSP240510P00053000 | 2024-05-03 3:40PM EDT | 53.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 12.50% |
| CRSP240510P00054000 | 2024-05-03 3:50PM EDT | 54.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 31 | 48 | 6.25% |
| CRSP240510P00055000 | 2024-05-03 3:57PM EDT | 55.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 61 | 124 | 3.13% |
| CRSP240510P00056000 | 2024-05-03 3:56PM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 66 | 0.00% |
| CRSP240510P00057000 | 2024-05-03 2:53PM EDT | 57.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| CRSP240510P00058000 | 2024-05-03 3:47PM EDT | 58.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| CRSP240510P00059000 | 2024-05-03 3:29PM EDT | 59.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| CRSP240510P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| CRSP240510P00061000 | 2024-04-29 10:22AM EDT | 61.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CRSP240510P00062000 | 2024-05-03 2:14PM EDT | 62.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRSP240510P00063000 | 2024-04-24 10:45AM EDT | 63.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CRSP240510P00064000 | 2024-05-03 3:00PM EDT | 64.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CRSP240510P00065000 | 2024-05-03 11:17AM EDT | 65.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| CRSP240510P00067000 | 2024-05-01 10:01AM EDT | 67.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| CRSP240510P00068000 | 2024-05-03 9:35AM EDT | 68.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| CRSP240510P00069000 | 2024-05-03 12:58PM EDT | 69.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRSP240510P00070000 | 2024-05-02 3:50PM EDT | 70.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRSP240510P00071000 | 2024-04-16 11:44AM EDT | 71.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CRSP240510P00072000 | 2024-04-19 2:59PM EDT | 72.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240510P00073000 | 2024-05-03 11:33AM EDT | 73.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240510P00074000 | 2024-04-16 3:22PM EDT | 74.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRSP240510P00075000 | 2024-04-22 3:56PM EDT | 75.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240510P00077000 | 2024-04-17 10:26AM EDT | 77.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP240510P00078000 | 2024-04-17 10:26AM EDT | 78.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CRSP240510P00079000 | 2024-04-19 9:30AM EDT | 79.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.