UK markets open in 3 hours 7 minutes
NIKKEI 225
38,708.56 +472.49 (+1.24%) HANG SENG
18,437.48 -140.82 (-0.76%) CRUDE OIL
78.74 +0.26 (+0.33%) GOLD FUTURES
2,330.60 -0.60 (-0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,338.95 -512.64 (-1.01%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00060000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 1.70 | 1.45 | 1.70 | +0.22 | +14.86% | 711 | 502 | 114.75% |
| CRSP240517C00060000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 2.18 | 2.05 | 2.35 | +0.18 | +9.00% | 466 | 1,388 | 85.79% |
| CRSP240524C00060000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 2.75 | 2.40 | 3.30 | -0.02 | -0.72% | 60 | 141 | 80.27% |
| CRSP240531C00060000 | 2024-05-06 1:23PM EDT | 2024-05-31 | 2.90 | 2.70 | 3.20 | +0.33 | +12.84% | 4 | 33 | 69.82% |
| CRSP240607C00060000 | 2024-05-06 10:15AM EDT | 2024-06-07 | 3.14 | 3.00 | 4.90 | -0.26 | -7.65% | 1 | 9 | 76.71% |
| CRSP240621C00060000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 4.11 | 3.90 | 4.20 | +0.41 | +11.08% | 24 | 219 | 65.21% |
| CRSP240719C00060000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 5.30 | 5.20 | 5.40 | +0.46 | +9.50% | 15 | 161 | 63.65% |
| CRSP240920C00060000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 7.39 | 7.60 | 8.00 | 0.00 | - | 119 | 526 | 64.71% |
| CRSP241018C00060000 | 2024-05-06 2:53PM EDT | 2024-10-18 | 8.70 | 8.30 | 8.90 | +1.25 | +16.78% | 1 | 26 | 64.21% |
| CRSP250117C00060000 | 2024-05-06 3:18PM EDT | 2025-01-17 | 11.27 | 11.00 | 11.60 | +0.51 | +4.74% | 31 | 586 | 65.86% |
| CRSP260116C00060000 | 2024-05-06 10:45AM EDT | 2026-01-16 | 18.05 | 17.00 | 18.90 | +0.37 | +2.09% | 3 | 249 | 65.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00060000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 4.80 | 4.30 | 4.60 | -0.70 | -12.73% | 3 | 48 | 111.82% |
| CRSP240517P00060000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 5.00 | 4.80 | 5.50 | -2.20 | -30.56% | 2 | 453 | 86.04% |
| CRSP240524P00060000 | 2024-05-02 11:26AM EDT | 2024-05-24 | 7.18 | 5.00 | 6.20 | 0.00 | - | 1 | 8 | 76.42% |
| CRSP240531P00060000 | 2024-05-03 2:31PM EDT | 2024-05-31 | 6.45 | 5.40 | 5.90 | 0.00 | - | 1 | 22 | 65.72% |
| CRSP240607P00060000 | 2024-04-26 10:35AM EDT | 2024-06-07 | 8.10 | 5.60 | 6.40 | 0.00 | - | 1 | 1 | 63.38% |
| CRSP240621P00060000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 6.50 | 6.20 | 6.70 | -0.75 | -10.34% | 13 | 330 | 58.50% |
| CRSP240719P00060000 | 2024-05-02 2:19PM EDT | 2024-07-19 | 9.00 | 7.40 | 7.70 | 0.00 | - | 8 | 281 | 56.91% |
| CRSP240920P00060000 | 2024-04-30 11:33AM EDT | 2024-09-20 | 11.40 | 9.20 | 9.70 | 0.00 | - | 15 | 230 | 55.46% |
| CRSP241018P00060000 | 2024-05-03 10:26AM EDT | 2024-10-18 | 10.60 | 9.90 | 10.50 | 0.00 | - | 2 | 67 | 55.44% |
| CRSP250117P00060000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 12.61 | 11.90 | 12.50 | 0.00 | - | 5 | 206 | 55.05% |
| CRSP260116P00060000 | 2024-04-25 1:45PM EDT | 2026-01-16 | 17.95 | 15.90 | 17.30 | 0.00 | - | 11 | 193 | 50.49% |
© 2024 Yahoo. All rights reserved.