CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920C00035000 | 2024-05-21 1:18PM EDT | 35.00 | 20.70 | 20.70 | 22.30 | 0.00 | - | 1 | 8 | 73.73% |
| CRSP240920C00037500 | 2024-01-23 11:10AM EDT | 37.50 | 31.00 | 51.80 | 55.50 | 0.00 | - | 1 | 0 | 744.53% |
| CRSP240920C00040000 | 2024-05-21 2:37PM EDT | 40.00 | 16.60 | 15.80 | 18.60 | 0.00 | - | 3 | 66 | 67.31% |
| CRSP240920C00042500 | 2024-05-13 10:17AM EDT | 42.50 | 17.40 | 14.90 | 16.00 | 0.00 | - | 6 | 11 | 67.82% |
| CRSP240920C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 14.00 | 13.20 | 13.90 | 0.00 | - | 1 | 19 | 65.23% |
| CRSP240920C00047500 | 2024-05-07 9:30AM EDT | 47.50 | 15.10 | 11.10 | 12.50 | 0.00 | - | - | 1 | 63.23% |
| CRSP240920C00050000 | 2024-05-23 3:47PM EDT | 50.00 | 10.90 | 9.70 | 11.60 | 0.00 | - | 10 | 336 | 65.63% |
| CRSP240920C00052500 | 2024-05-14 3:51PM EDT | 52.50 | 10.05 | 8.60 | 9.20 | 0.00 | - | 1 | 41 | 61.55% |
| CRSP240920C00055000 | 2024-05-24 3:52PM EDT | 55.00 | 7.55 | 7.40 | 7.80 | +0.25 | +3.42% | 2 | 291 | 60.36% |
| CRSP240920C00057500 | 2024-05-24 3:56PM EDT | 57.50 | 6.70 | 6.30 | 6.60 | -0.73 | -9.83% | 2 | 37 | 59.39% |
| CRSP240920C00060000 | 2024-05-24 3:00PM EDT | 60.00 | 5.50 | 5.30 | 5.70 | -0.31 | -5.34% | 8 | 568 | 59.05% |
| CRSP240920C00062500 | 2024-05-22 10:13AM EDT | 62.50 | 5.40 | 2.90 | 6.00 | 0.00 | - | 1 | 27 | 56.93% |
| CRSP240920C00065000 | 2024-05-24 3:33PM EDT | 65.00 | 3.97 | 3.50 | 4.20 | -0.43 | -9.77% | 1 | 112 | 57.63% |
| CRSP240920C00067500 | 2024-05-24 2:04PM EDT | 67.50 | 3.40 | 2.40 | 4.10 | +0.16 | +4.94% | 3 | 29 | 57.54% |
| CRSP240920C00070000 | 2024-05-24 2:59PM EDT | 70.00 | 2.90 | 2.40 | 3.00 | -0.20 | -6.45% | 11 | 276 | 57.13% |
| CRSP240920C00072500 | 2024-05-16 10:14AM EDT | 72.50 | 3.10 | 2.00 | 2.50 | 0.00 | - | 2 | 81 | 56.91% |
| CRSP240920C00075000 | 2024-05-24 11:33AM EDT | 75.00 | 2.20 | 1.80 | 2.95 | -0.07 | -3.08% | 10 | 1,609 | 62.06% |
| CRSP240920C00077500 | 2024-05-22 12:50PM EDT | 77.50 | 2.25 | 0.90 | 1.85 | 0.00 | - | 3 | 100 | 54.42% |
| CRSP240920C00080000 | 2024-05-23 3:35PM EDT | 80.00 | 1.61 | 1.20 | 1.60 | 0.00 | - | 37 | 811 | 57.93% |
| CRSP240920C00082500 | 2024-05-23 10:46AM EDT | 82.50 | 1.21 | 0.15 | 1.40 | 0.00 | - | 1 | 18 | 51.83% |
| CRSP240920C00085000 | 2024-05-23 3:45PM EDT | 85.00 | 1.15 | 0.70 | 1.50 | 0.00 | - | 4 | 439 | 59.69% |
| CRSP240920C00087500 | 2024-05-17 3:44PM EDT | 87.50 | 1.15 | 0.90 | 1.05 | 0.00 | - | 14 | 19 | 60.43% |
| CRSP240920C00090000 | 2024-05-24 2:59PM EDT | 90.00 | 0.80 | 0.50 | 0.95 | -0.10 | -11.11% | 4 | 412 | 58.59% |
| CRSP240920C00092500 | 2024-05-13 3:09PM EDT | 92.50 | 0.52 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 54.39% |
| CRSP240920C00095000 | 2024-05-23 12:52PM EDT | 95.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 7 | 79 | 61.18% |
| CRSP240920C00100000 | 2024-05-24 3:16PM EDT | 100.00 | 0.44 | 0.25 | 0.55 | -0.06 | -12.00% | 1 | 807 | 59.81% |
| CRSP240920C00105000 | 2024-05-08 3:29PM EDT | 105.00 | 0.42 | 0.00 | 0.95 | 0.00 | - | 2 | 73 | 65.58% |
| CRSP240920C00110000 | 2024-05-14 10:17AM EDT | 110.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 519 | 62.79% |
| CRSP240920C00115000 | 2024-03-20 3:43PM EDT | 115.00 | 3.15 | 0.40 | 0.50 | 0.00 | - | 10 | 162 | 71.78% |
| CRSP240920C00120000 | 2024-05-17 10:32AM EDT | 120.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 87.65% |
| CRSP240920C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 93.24% |
| CRSP240920C00135000 | 2024-05-20 10:58AM EDT | 135.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 64 | 90.87% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240920P00030000 | 2024-05-13 3:46PM EDT | 30.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 90.72% |
| CRSP240920P00032500 | 2024-05-23 9:58AM EDT | 32.50 | 0.44 | 0.00 | 2.45 | 0.00 | - | 9 | 22 | 82.13% |
| CRSP240920P00035000 | 2024-05-13 9:43AM EDT | 35.00 | 0.78 | 0.00 | 2.30 | 0.00 | - | 1 | 58 | 71.68% |
| CRSP240920P00037500 | 2024-05-24 10:53AM EDT | 37.50 | 0.87 | 0.60 | 1.00 | -0.02 | -2.25% | 1 | 46 | 56.69% |
| CRSP240920P00040000 | 2024-05-23 10:56AM EDT | 40.00 | 1.21 | 0.90 | 1.30 | 0.00 | - | 6 | 560 | 54.54% |
| CRSP240920P00042500 | 2024-05-17 1:11PM EDT | 42.50 | 1.75 | 1.25 | 1.90 | 0.00 | - | 1 | 37 | 53.74% |
| CRSP240920P00045000 | 2024-05-23 2:15PM EDT | 45.00 | 2.35 | 1.80 | 2.50 | 0.00 | - | 2 | 400 | 52.61% |
| CRSP240920P00047500 | 2024-05-24 2:13PM EDT | 47.50 | 3.00 | 2.55 | 3.20 | -0.10 | -3.23% | 1 | 51 | 51.69% |
| CRSP240920P00050000 | 2024-05-23 3:23PM EDT | 50.00 | 4.08 | 2.45 | 4.20 | 0.00 | - | 20 | 483 | 54.83% |
| CRSP240920P00052500 | 2024-05-23 1:50PM EDT | 52.50 | 5.08 | 4.90 | 5.30 | 0.00 | - | 1 | 62 | 52.61% |
| CRSP240920P00055000 | 2024-05-23 9:30AM EDT | 55.00 | 5.97 | 6.20 | 6.60 | 0.00 | - | 1 | 703 | 52.56% |
| CRSP240920P00057500 | 2024-05-23 9:30AM EDT | 57.50 | 8.56 | 7.30 | 8.00 | 0.00 | - | 1 | 34 | 50.90% |
| CRSP240920P00060000 | 2024-05-23 10:18AM EDT | 60.00 | 9.30 | 9.10 | 9.50 | 0.00 | - | 2 | 259 | 51.32% |
| CRSP240920P00062500 | 2024-05-17 10:08AM EDT | 62.50 | 11.70 | 10.00 | 11.80 | 0.00 | - | 1 | 86 | 50.24% |
| CRSP240920P00065000 | 2024-05-09 11:30AM EDT | 65.00 | 14.97 | 12.40 | 13.00 | 0.00 | - | 4 | 66 | 52.42% |
| CRSP240920P00067500 | 2024-05-21 9:41AM EDT | 67.50 | 14.60 | 13.80 | 15.50 | 0.00 | - | 3 | 128 | 57.47% |
| CRSP240920P00070000 | 2024-05-24 9:34AM EDT | 70.00 | 16.20 | 15.70 | 16.90 | -2.30 | -12.43% | 1 | 123 | 51.72% |
| CRSP240920P00072500 | 2024-05-03 10:03AM EDT | 72.50 | 18.03 | 18.00 | 19.40 | 0.00 | - | 1 | 15 | 55.81% |
| CRSP240920P00075000 | 2024-05-24 1:28PM EDT | 75.00 | 20.28 | 19.80 | 21.10 | +0.53 | +2.68% | 1 | 359 | 50.64% |
| CRSP240920P00077500 | 2024-05-16 11:25AM EDT | 77.50 | 23.13 | 21.90 | 23.60 | 0.00 | - | 1 | 7 | 54.00% |
| CRSP240920P00080000 | 2024-05-24 1:42PM EDT | 80.00 | 24.98 | 24.80 | 25.90 | -0.46 | -1.81% | 1 | 5 | 54.52% |
| CRSP240920P00082500 | 2024-04-01 3:40PM EDT | 82.50 | 19.47 | 29.00 | 29.90 | 0.00 | - | 1 | 2 | 70.46% |
| CRSP240920P00085000 | 2024-04-25 2:33PM EDT | 85.00 | 32.20 | 29.50 | 30.80 | 0.00 | - | 4 | 4 | 58.84% |
| CRSP240920P00090000 | 2024-02-28 12:13PM EDT | 90.00 | 15.90 | 24.60 | 25.20 | 0.00 | - | - | 3 | 0.00% |
| CRSP240920P00095000 | 2023-12-08 1:41PM EDT | 95.00 | 35.04 | 35.20 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240920P00100000 | 2023-11-28 11:54AM EDT | 100.00 | 33.70 | 35.90 | 39.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.