CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426C00047000 | 2024-04-22 11:02AM EDT | 47.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240426C00048000 | 2024-04-22 11:02AM EDT | 48.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240426C00049000 | 2024-04-19 10:32AM EDT | 49.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240426C00050000 | 2024-04-25 9:30AM EDT | 50.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CRSP240426C00053000 | 2024-04-25 3:17PM EDT | 53.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 47 | 40 | 0.00% |
| CRSP240426C00054000 | 2024-04-25 3:59PM EDT | 54.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 77 | 71 | 3.13% |
| CRSP240426C00055000 | 2024-04-25 3:57PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 120 | 203 | 12.50% |
| CRSP240426C00056000 | 2024-04-25 3:58PM EDT | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 248 | 318 | 25.00% |
| CRSP240426C00057000 | 2024-04-25 3:54PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 260 | 25.00% |
| CRSP240426C00058000 | 2024-04-25 3:25PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 352 | 50.00% |
| CRSP240426C00059000 | 2024-04-25 12:08PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 50.00% |
| CRSP240426C00060000 | 2024-04-25 3:28PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 789 | 50.00% |
| CRSP240426C00061000 | 2024-04-25 2:47PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 116 | 50.00% |
| CRSP240426C00062000 | 2024-04-24 1:39PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 705 | 50.00% |
| CRSP240426C00063000 | 2024-04-25 9:30AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 50.00% |
| CRSP240426C00064000 | 2024-04-25 1:33PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| CRSP240426C00065000 | 2024-04-25 12:48PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 50.00% |
| CRSP240426C00066000 | 2024-04-23 3:24PM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 51 | 50.00% |
| CRSP240426C00067000 | 2024-04-24 1:08PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| CRSP240426C00068000 | 2024-04-23 10:37AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 69 | 50.00% |
| CRSP240426C00069000 | 2024-04-24 12:54PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| CRSP240426C00070000 | 2024-04-23 10:01AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| CRSP240426C00071000 | 2024-04-23 1:17PM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| CRSP240426C00072000 | 2024-04-17 12:48PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CRSP240426C00073000 | 2024-04-25 10:58AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| CRSP240426C00074000 | 2024-04-25 12:03PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| CRSP240426C00075000 | 2024-04-19 2:41PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 50.00% |
| CRSP240426C00076000 | 2024-03-26 10:22AM EDT | 76.00 | 2.95 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 457.03% |
| CRSP240426C00077000 | 2024-04-22 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| CRSP240426C00078000 | 2024-04-22 12:24PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| CRSP240426C00079000 | 2024-04-15 3:29PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| CRSP240426C00080000 | 2024-04-23 9:46AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| CRSP240426C00081000 | 2024-04-03 3:24PM EDT | 81.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CRSP240426C00082000 | 2024-04-08 9:30AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| CRSP240426C00083000 | 2024-04-10 9:37AM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 100.00% |
| CRSP240426C00084000 | 2024-04-03 9:44AM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRSP240426C00085000 | 2024-04-18 9:40AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CRSP240426C00086000 | 2024-04-05 2:09PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CRSP240426C00087000 | 2024-04-01 1:14PM EDT | 87.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CRSP240426C00088000 | 2024-03-28 12:15PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| CRSP240426C00089000 | 2024-03-28 9:48AM EDT | 89.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CRSP240426C00090000 | 2024-04-23 12:48PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| CRSP240426C00091000 | 2024-04-08 10:54AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CRSP240426C00092000 | 2024-03-21 2:51PM EDT | 92.00 | 0.89 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 532.81% |
| CRSP240426C00095000 | 2024-04-17 12:04PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CRSP240426C00100000 | 2024-04-16 1:38PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| CRSP240426C00105000 | 2024-03-22 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 634.38% |
| CRSP240426C00115000 | 2024-04-23 12:07PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426P00050000 | 2024-04-25 1:23PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 82 | 25.00% |
| CRSP240426P00051000 | 2024-04-25 3:20PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 34 | 25.00% |
| CRSP240426P00052000 | 2024-04-25 3:20PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 321 | 12.50% |
| CRSP240426P00053000 | 2024-04-25 3:49PM EDT | 53.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 92 | 116 | 6.25% |
| CRSP240426P00054000 | 2024-04-25 3:40PM EDT | 54.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 55 | 123 | 0.00% |
| CRSP240426P00055000 | 2024-04-25 3:03PM EDT | 55.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 130 | 181 | 0.00% |
| CRSP240426P00056000 | 2024-04-25 1:03PM EDT | 56.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 82 | 62 | 0.00% |
| CRSP240426P00057000 | 2024-04-25 11:22AM EDT | 57.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 0.00% |
| CRSP240426P00058000 | 2024-04-25 2:40PM EDT | 58.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 0.00% |
| CRSP240426P00059000 | 2024-04-25 11:36AM EDT | 59.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.00% |
| CRSP240426P00060000 | 2024-04-25 3:17PM EDT | 60.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 0.00% |
| CRSP240426P00061000 | 2024-04-22 12:03PM EDT | 61.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CRSP240426P00062000 | 2024-04-25 10:57AM EDT | 62.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| CRSP240426P00063000 | 2024-04-23 9:42AM EDT | 63.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 0.00% |
| CRSP240426P00064000 | 2024-04-23 10:23AM EDT | 64.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| CRSP240426P00065000 | 2024-04-23 9:42AM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP240426P00066000 | 2024-04-24 11:37AM EDT | 66.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CRSP240426P00067000 | 2024-04-24 2:54PM EDT | 67.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| CRSP240426P00068000 | 2024-04-18 1:51PM EDT | 68.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP240426P00069000 | 2024-04-17 11:50AM EDT | 69.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRSP240426P00070000 | 2024-04-18 3:42PM EDT | 70.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240426P00071000 | 2024-04-18 1:50PM EDT | 71.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240426P00072000 | 2024-04-24 2:30PM EDT | 72.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| CRSP240426P00073000 | 2024-04-24 2:30PM EDT | 73.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| CRSP240426P00074000 | 2024-04-08 2:10PM EDT | 74.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240426P00075000 | 2024-04-22 3:28PM EDT | 75.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240426P00076000 | 2024-04-03 3:36PM EDT | 76.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240426P00077000 | 2024-04-24 2:54PM EDT | 77.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240426P00078000 | 2024-04-05 9:58AM EDT | 78.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRSP240426P00079000 | 2024-04-19 9:30AM EDT | 79.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP240426P00080000 | 2024-03-15 10:48AM EDT | 80.00 | 9.95 | 18.10 | 21.40 | 0.00 | - | 3 | 1 | 0.00% |
| CRSP240426P00081000 | 2024-03-18 3:48PM EDT | 81.00 | 11.10 | 23.30 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240426P00082000 | 2024-03-22 2:09PM EDT | 82.00 | 11.10 | 25.30 | 28.90 | 0.00 | - | 2 | 2 | 557.03% |
| CRSP240426P00084000 | 2024-03-15 2:55PM EDT | 84.00 | 12.90 | 22.20 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| CRSP240426P00085000 | 2024-03-27 1:29PM EDT | 85.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.