CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726C00045000 | 2024-06-21 3:01PM EDT | 45.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CRSP240726C00050000 | 2024-06-21 12:56PM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 288 | 247 | 0.00% |
| CRSP240726C00055000 | 2024-06-12 2:25PM EDT | 55.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CRSP240726C00058000 | 2024-06-21 9:36AM EDT | 58.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| CRSP240726C00059000 | 2024-06-20 10:52AM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| CRSP240726C00060000 | 2024-06-25 12:47PM EDT | 60.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| CRSP240726C00061000 | 2024-06-20 12:59PM EDT | 61.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| CRSP240726C00062000 | 2024-06-25 1:32PM EDT | 62.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 12.50% |
| CRSP240726C00063000 | 2024-06-25 11:13AM EDT | 63.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CRSP240726C00064000 | 2024-06-25 11:09AM EDT | 64.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CRSP240726C00065000 | 2024-06-24 3:54PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 12.50% |
| CRSP240726C00066000 | 2024-06-25 2:17PM EDT | 66.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CRSP240726C00067000 | 2024-06-24 10:55AM EDT | 67.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 12.50% |
| CRSP240726C00068000 | 2024-06-24 3:46PM EDT | 68.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| CRSP240726C00069000 | 2024-06-24 11:17AM EDT | 69.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CRSP240726C00070000 | 2024-06-25 12:02PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| CRSP240726C00071000 | 2024-06-21 10:24AM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CRSP240726C00072000 | 2024-06-20 3:10PM EDT | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CRSP240726C00073000 | 2024-06-24 3:46PM EDT | 73.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CRSP240726C00074000 | 2024-06-14 12:10PM EDT | 74.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| CRSP240726C00075000 | 2024-06-20 1:32PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| CRSP240726C00080000 | 2024-06-21 1:29PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240726P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CRSP240726P00048000 | 2024-06-21 2:58PM EDT | 48.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CRSP240726P00049000 | 2024-06-21 12:49PM EDT | 49.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| CRSP240726P00050000 | 2024-06-21 3:06PM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| CRSP240726P00051000 | 2024-06-21 3:37PM EDT | 51.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| CRSP240726P00052000 | 2024-06-25 3:42PM EDT | 52.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| CRSP240726P00053000 | 2024-06-25 12:37PM EDT | 53.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 3.13% |
| CRSP240726P00054000 | 2024-06-25 1:51PM EDT | 54.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| CRSP240726P00055000 | 2024-06-24 11:52AM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| CRSP240726P00056000 | 2024-06-21 2:52PM EDT | 56.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CRSP240726P00057000 | 2024-06-25 3:53PM EDT | 57.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 35 | 44 | 0.00% |
| CRSP240726P00058000 | 2024-06-21 12:07PM EDT | 58.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CRSP240726P00059000 | 2024-06-20 1:07PM EDT | 59.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CRSP240726P00060000 | 2024-06-13 10:03AM EDT | 60.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CRSP240726P00061000 | 2024-06-21 12:30PM EDT | 61.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CRSP240726P00062000 | 2024-06-11 1:35PM EDT | 62.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CRSP240726P00063000 | 2024-06-20 10:40AM EDT | 63.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CRSP240726P00064000 | 2024-06-20 9:30AM EDT | 64.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240726P00065000 | 2024-06-17 12:37PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRSP240726P00066000 | 2024-06-20 11:02AM EDT | 66.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CRSP240726P00067000 | 2024-06-21 2:42PM EDT | 67.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| CRSP240726P00070000 | 2024-06-20 12:28PM EDT | 70.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.