UK markets open in 4 hours 38 minutes
NIKKEI 225
38,675.10 +439.03 (+1.15%) HANG SENG
18,518.26 -60.04 (-0.32%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,329.40 -1.80 (-0.08%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,764.29 -368.20 (-0.72%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00050000 | 2024-05-06 1:19PM EDT | 2024-05-10 | 7.20 | 7.00 | 8.00 | -0.95 | -11.66% | 10 | 243 | 114.65% |
| CRSP240517C00050000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 7.70 | 7.50 | 8.30 | 0.00 | - | 1 | 12 | 86.72% |
| CRSP240524C00050000 | 2024-05-03 10:03AM EDT | 2024-05-24 | 8.68 | 7.90 | 8.70 | 0.00 | - | 10 | 10 | 79.54% |
| CRSP240531C00050000 | 2024-05-06 1:19PM EDT | 2024-05-31 | 8.40 | 6.60 | 9.00 | +0.04 | +0.48% | 4 | 17 | 54.83% |
| CRSP240621C00050000 | 2024-05-06 2:13PM EDT | 2024-06-21 | 9.58 | 9.00 | 10.00 | +0.88 | +10.11% | 6 | 1,522 | 69.24% |
| CRSP240719C00050000 | 2024-05-03 1:49PM EDT | 2024-07-19 | 9.76 | 9.90 | 11.70 | 0.00 | - | 1 | 314 | 69.90% |
| CRSP240920C00050000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 11.00 | 11.40 | 13.40 | 0.00 | - | 1 | 322 | 64.72% |
| CRSP241018C00050000 | 2024-04-15 3:07PM EDT | 2024-10-18 | 15.10 | 12.60 | 14.60 | 0.00 | - | 6 | 323 | 67.97% |
| CRSP250117C00050000 | 2024-05-06 12:39PM EDT | 2025-01-17 | 15.60 | 15.60 | 16.50 | +0.80 | +5.41% | 8 | 581 | 69.24% |
| CRSP260116C00050000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 20.80 | 21.60 | 22.90 | 0.00 | - | 3 | 488 | 68.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00050000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 0.27 | 0.20 | 0.35 | -0.31 | -53.45% | 241 | 408 | 99.90% |
| CRSP240517P00050000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.70 | -0.35 | -36.84% | 164 | 1,102 | 77.73% |
| CRSP240524P00050000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 0.93 | 0.80 | 1.30 | -0.67 | -41.87% | 4 | 11 | 74.12% |
| CRSP240531P00050000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 1.40 | 1.05 | 1.30 | -0.85 | -37.78% | 9 | 43 | 65.97% |
| CRSP240614P00050000 | 2024-05-03 11:59AM EDT | 2024-06-14 | 2.10 | 1.50 | 2.00 | 0.00 | - | 1 | 1 | 63.38% |
| CRSP240621P00050000 | 2024-05-06 11:53AM EDT | 2024-06-21 | 2.05 | 1.90 | 2.10 | -0.25 | -10.87% | 24 | 582 | 62.38% |
| CRSP240719P00050000 | 2024-05-01 2:21PM EDT | 2024-07-19 | 4.10 | 2.60 | 2.95 | 0.00 | - | 8 | 453 | 58.62% |
| CRSP240920P00050000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 5.45 | 4.40 | 4.80 | 0.00 | - | 10 | 465 | 58.61% |
| CRSP241018P00050000 | 2024-04-30 3:22PM EDT | 2024-10-18 | 6.70 | 5.00 | 5.40 | 0.00 | - | 7 | 323 | 57.93% |
| CRSP250117P00050000 | 2024-05-06 9:47AM EDT | 2025-01-17 | 7.40 | 6.70 | 7.00 | -0.90 | -10.84% | 3 | 1,612 | 56.45% |
| CRSP260116P00050000 | 2024-05-02 11:48AM EDT | 2026-01-16 | 11.80 | 10.50 | 11.70 | 0.00 | - | 1 | 168 | 52.69% |
© 2024 Yahoo. All rights reserved.