CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00065000 | 2024-05-06 10:18AM EDT | 2024-05-10 | 0.55 | 0.45 | 0.50 | +0.01 | +1.85% | 22 | 310 | 108.20% |
| CRSP240517C00065000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 0.87 | 0.65 | 0.95 | 0.00 | - | 20 | 1,621 | 82.81% |
| CRSP240524C00065000 | 2024-05-06 10:56AM EDT | 2024-05-24 | 1.13 | 1.00 | 1.25 | +0.08 | +7.62% | 4 | 46 | 74.76% |
| CRSP240531C00065000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 1.70 | 1.30 | 1.60 | 0.00 | - | 2 | 903 | 70.95% |
| CRSP240607C00065000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 1.70 | 1.45 | 1.85 | 0.00 | - | 3 | 3 | 66.65% |
| CRSP240614C00065000 | 2024-05-03 2:24PM EDT | 2024-06-14 | 2.08 | 1.80 | 2.25 | 0.00 | - | 15 | 15 | 66.55% |
| CRSP240621C00065000 | 2024-05-06 10:07AM EDT | 2024-06-21 | 2.40 | 1.95 | 2.40 | +0.10 | +4.35% | 52 | 258 | 63.53% |
| CRSP240719C00065000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 3.28 | 2.75 | 3.40 | 0.00 | - | 89 | 185 | 60.13% |
| CRSP240920C00065000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 5.60 | 5.50 | 5.90 | -0.08 | -1.41% | 1 | 80 | 64.15% |
| CRSP241018C00065000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 6.47 | 6.40 | 6.80 | -0.14 | -2.12% | 1 | 17 | 64.50% |
| CRSP250117C00065000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 8.87 | 8.70 | 9.20 | 0.00 | - | 7 | 476 | 64.36% |
| CRSP260116C00065000 | 2024-05-06 10:20AM EDT | 2026-01-16 | 16.35 | 15.30 | 17.50 | -0.45 | -2.68% | 1 | 231 | 67.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00065000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 9.33 | 9.00 | 9.40 | -0.20 | -2.10% | 1 | 15 | 102.54% |
| CRSP240517P00065000 | 2024-05-03 9:42AM EDT | 2024-05-17 | 8.40 | 9.20 | 10.10 | 0.00 | - | 5 | 131 | 84.47% |
| CRSP240524P00065000 | 2024-04-29 9:46AM EDT | 2024-05-24 | 11.39 | 9.10 | 10.40 | 0.00 | - | 2 | 7 | 69.92% |
| CRSP240531P00065000 | 2024-04-15 10:51AM EDT | 2024-05-31 | 8.40 | 9.70 | 10.60 | 0.00 | - | - | 1 | 68.75% |
| CRSP240607P00065000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 9.85 | 9.90 | 10.70 | 0.00 | - | 1 | 1 | 63.82% |
| CRSP240621P00065000 | 2024-05-02 12:48PM EDT | 2024-06-21 | 12.20 | 8.80 | 11.20 | 0.00 | - | 2 | 2,854 | 66.65% |
| CRSP240719P00065000 | 2024-04-29 1:17PM EDT | 2024-07-19 | 12.42 | 11.10 | 13.10 | 0.00 | - | 2 | 87 | 62.48% |
| CRSP240920P00065000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 13.93 | 13.00 | 13.70 | 0.00 | - | 23 | 64 | 55.59% |
| CRSP241018P00065000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 14.73 | 13.60 | 14.30 | 0.00 | - | 3 | 66 | 54.76% |
| CRSP250117P00065000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 15.87 | 15.30 | 16.10 | 0.00 | - | 3 | 177 | 53.44% |
| CRSP260116P00065000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 21.35 | 19.70 | 20.70 | 0.00 | - | 1 | 90 | 51.53% |
© 2024 Yahoo. All rights reserved.