UK markets open in 7 hours 21 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.93 +0.45 (+0.57%) GOLD FUTURES
2,333.80 +2.60 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,402.18 -695.16 (-1.36%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00070000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 61 | 122 | 110.55% |
| CRSP240517C00070000 | 2024-05-06 12:55PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 8 | 928 | 83.98% |
| CRSP240524C00070000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 0.65 | 0.50 | 0.70 | -0.03 | -4.41% | 1 | 23 | 74.56% |
| CRSP240531C00070000 | 2024-05-03 10:11AM EDT | 2024-05-31 | 1.00 | 0.70 | 0.90 | 0.00 | - | 32 | 66 | 69.53% |
| CRSP240607C00070000 | 2024-05-06 1:10PM EDT | 2024-06-07 | 0.94 | 0.80 | 1.80 | -0.02 | -2.08% | 4 | 108 | 72.80% |
| CRSP240614C00070000 | 2024-05-03 10:26AM EDT | 2024-06-14 | 1.25 | 1.05 | 1.55 | 0.00 | - | 5 | 5 | 66.11% |
| CRSP240621C00070000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 1.47 | 1.40 | 1.65 | +0.12 | +8.89% | 112 | 744 | 64.75% |
| CRSP240719C00070000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 2.42 | 2.30 | 2.55 | +0.18 | +8.04% | 59 | 563 | 62.18% |
| CRSP240920C00070000 | 2024-05-06 2:50PM EDT | 2024-09-20 | 4.60 | 4.40 | 4.80 | +0.30 | +6.98% | 203 | 129 | 63.05% |
| CRSP241018C00070000 | 2024-05-02 11:48AM EDT | 2024-10-18 | 4.80 | 5.20 | 5.80 | 0.00 | - | 6 | 1,581 | 63.62% |
| CRSP250117C00070000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 7.80 | 7.60 | 8.00 | +0.51 | +7.00% | 21 | 1,093 | 63.39% |
| CRSP260116C00070000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 14.22 | 14.30 | 15.50 | 0.00 | - | 6 | 505 | 64.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00070000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 15.03 | 11.90 | 13.40 | 0.00 | - | 2 | 7 | 134.96% |
| CRSP240517P00070000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 13.35 | 12.40 | 13.50 | -2.16 | -13.93% | 18 | 141 | 91.99% |
| CRSP240524P00070000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 17.08 | 13.10 | 13.90 | 0.00 | - | 4 | 9 | 73.14% |
| CRSP240621P00070000 | 2024-05-06 3:02PM EDT | 2024-06-21 | 14.05 | 13.50 | 14.60 | -2.45 | -14.85% | 10 | 315 | 57.67% |
| CRSP240719P00070000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 15.82 | 14.10 | 15.20 | 0.00 | - | 2 | 47 | 53.64% |
| CRSP240920P00070000 | 2024-04-23 12:56PM EDT | 2024-09-20 | 16.69 | 15.90 | 16.60 | 0.00 | - | 6 | 123 | 53.10% |
| CRSP241018P00070000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 18.02 | 16.60 | 17.40 | 0.00 | - | 1 | 22 | 53.76% |
| CRSP250117P00070000 | 2024-05-06 12:48PM EDT | 2025-01-17 | 18.80 | 18.10 | 18.80 | -0.50 | -2.59% | 1 | 499 | 51.21% |
| CRSP260116P00070000 | 2024-04-29 10:21AM EDT | 2026-01-16 | 23.70 | 22.00 | 23.50 | 0.00 | - | 4 | 42 | 50.13% |
© 2024 Yahoo. All rights reserved.