CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705C00040000 | 2024-06-20 12:00PM EDT | 40.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRSP240705C00052000 | 2024-05-29 9:59AM EDT | 52.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CRSP240705C00053000 | 2024-06-24 11:27AM EDT | 53.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240705C00054000 | 2024-06-24 11:20AM EDT | 54.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRSP240705C00055000 | 2024-06-14 1:28PM EDT | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240705C00056000 | 2024-06-25 3:47PM EDT | 56.00 | 1.68 | 0.00 | 0.00 | -0.67 | -28.51% | 66 | 44 | 0.20% |
| CRSP240705C00057000 | 2024-06-25 3:35PM EDT | 57.00 | 1.25 | 0.00 | 0.00 | -1.15 | -47.92% | 28 | 31 | 3.13% |
| CRSP240705C00058000 | 2024-06-25 3:36PM EDT | 58.00 | 0.90 | 0.00 | 0.00 | -1.10 | -55.00% | 50 | 63 | 6.25% |
| CRSP240705C00059000 | 2024-06-25 2:27PM EDT | 59.00 | 0.70 | 0.00 | 0.00 | -0.70 | -50.00% | 51 | 60 | 6.25% |
| CRSP240705C00060000 | 2024-06-25 3:52PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | -0.64 | -58.72% | 103 | 197 | 12.50% |
| CRSP240705C00061000 | 2024-06-25 3:36PM EDT | 61.00 | 0.37 | 0.00 | 0.00 | -0.41 | -52.56% | 10 | 35 | 12.50% |
| CRSP240705C00062000 | 2024-06-24 3:34PM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 12.50% |
| CRSP240705C00063000 | 2024-06-25 11:04AM EDT | 63.00 | 0.25 | 0.00 | 0.00 | -0.20 | -44.44% | 2 | 53 | 12.50% |
| CRSP240705C00064000 | 2024-06-24 3:37PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 58 | 25.00% |
| CRSP240705C00065000 | 2024-06-24 3:35PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 25.00% |
| CRSP240705C00066000 | 2024-06-21 1:57PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| CRSP240705C00067000 | 2024-06-21 10:08AM EDT | 67.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| CRSP240705C00068000 | 2024-06-24 11:04AM EDT | 68.00 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 3 | 27 | 25.00% |
| CRSP240705C00069000 | 2024-06-25 10:12AM EDT | 69.00 | 0.33 | 0.00 | 0.00 | +0.23 | +230.00% | 2 | 6 | 25.00% |
| CRSP240705C00070000 | 2024-06-24 11:21AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| CRSP240705C00071000 | 2024-06-24 10:46AM EDT | 71.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CRSP240705C00072000 | 2024-06-25 11:40AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 1 | 5 | 25.00% |
| CRSP240705C00075000 | 2024-06-24 10:11AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CRSP240705C00080000 | 2024-06-24 11:04AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240705P00040000 | 2024-06-17 10:15AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| CRSP240705P00043000 | 2024-06-24 9:56AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 50.00% |
| CRSP240705P00044000 | 2024-06-21 1:38PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 60 | 25.00% |
| CRSP240705P00046000 | 2024-06-05 9:35AM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CRSP240705P00047000 | 2024-06-24 11:54AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| CRSP240705P00048000 | 2024-06-10 3:46PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CRSP240705P00049000 | 2024-06-24 11:03AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 2 | 6 | 25.00% |
| CRSP240705P00050000 | 2024-06-24 3:36PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| CRSP240705P00051000 | 2024-06-25 2:21PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 1 | 38 | 12.50% |
| CRSP240705P00052000 | 2024-06-24 3:36PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CRSP240705P00053000 | 2024-06-25 3:01PM EDT | 53.00 | 0.50 | 0.00 | 0.00 | +0.15 | +42.86% | 6 | 44 | 6.25% |
| CRSP240705P00054000 | 2024-06-25 2:56PM EDT | 54.00 | 0.72 | 0.00 | 0.00 | +0.22 | +44.00% | 15 | 38 | 6.25% |
| CRSP240705P00055000 | 2024-06-25 2:31PM EDT | 55.00 | 1.13 | 0.00 | 0.00 | +0.58 | +105.45% | 11 | 39 | 3.13% |
| CRSP240705P00056000 | 2024-06-25 12:32PM EDT | 56.00 | 1.50 | 0.00 | 0.00 | -0.13 | -7.98% | 16 | 182 | 0.00% |
| CRSP240705P00057000 | 2024-06-25 3:52PM EDT | 57.00 | 2.15 | 0.00 | 0.00 | +0.55 | +34.38% | 15 | 29 | 0.00% |
| CRSP240705P00058000 | 2024-06-24 3:32PM EDT | 58.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CRSP240705P00059000 | 2024-06-25 3:21PM EDT | 59.00 | 3.52 | 0.00 | 0.00 | +0.62 | +21.38% | 2 | 72 | 0.00% |
| CRSP240705P00060000 | 2024-06-25 12:40PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | +1.62 | +58.27% | 1 | 69 | 0.00% |
| CRSP240705P00061000 | 2024-06-25 12:41PM EDT | 61.00 | 5.20 | 0.00 | 0.00 | -0.63 | -10.81% | 1 | 8 | 0.00% |
| CRSP240705P00062000 | 2024-06-21 12:30PM EDT | 62.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CRSP240705P00063000 | 2024-06-18 9:40AM EDT | 63.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRSP240705P00064000 | 2024-06-18 1:32PM EDT | 64.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240705P00065000 | 2024-06-21 3:50PM EDT | 65.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| CRSP240705P00066000 | 2024-06-21 1:09PM EDT | 66.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| CRSP240705P00067000 | 2024-06-21 3:50PM EDT | 67.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240705P00068000 | 2024-06-13 9:40AM EDT | 68.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.