CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00075000 | 2024-05-06 2:58PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.65 | -0.07 | -46.67% | 13 | 62 | 155.86% |
| CRSP240517C00075000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.30 | +0.02 | +8.70% | 20 | 2,113 | 91.60% |
| CRSP240524C00075000 | 2024-04-29 10:05AM EDT | 2024-05-24 | 0.45 | 0.20 | 0.40 | 0.00 | - | 2 | 10 | 77.25% |
| CRSP240531C00075000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 0.55 | 0.30 | 0.60 | 0.00 | - | 2 | 9 | 72.51% |
| CRSP240607C00075000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 0.57 | 0.40 | 0.70 | +0.07 | +14.00% | 1 | 7 | 67.68% |
| CRSP240621C00075000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 0.92 | 0.80 | 1.00 | +0.06 | +6.98% | 23 | 246 | 64.94% |
| CRSP240719C00075000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 1.59 | 1.50 | 1.70 | -0.16 | -9.14% | 10 | 1,185 | 61.96% |
| CRSP240920C00075000 | 2024-05-06 2:44PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.60 | +0.09 | +2.80% | 1 | 1,553 | 61.38% |
| CRSP241018C00075000 | 2024-05-06 10:34AM EDT | 2024-10-18 | 4.10 | 3.90 | 4.40 | +0.10 | +2.50% | 1 | 222 | 61.84% |
| CRSP250117C00075000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.80 | +0.40 | +6.56% | 1 | 270 | 63.04% |
| CRSP260116C00075000 | 2024-05-06 3:53PM EDT | 2026-01-16 | 13.50 | 12.60 | 14.00 | -0.50 | -3.57% | 3 | 238 | 63.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00075000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 19.63 | 16.20 | 19.60 | 0.00 | - | 1 | 1 | 243.16% |
| CRSP240517P00075000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 20.00 | 16.40 | 19.70 | 0.00 | - | 303 | 67 | 80.08% |
| CRSP240524P00075000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 22.03 | 17.50 | 18.60 | 0.00 | - | 4 | 5 | 63.67% |
| CRSP240607P00075000 | 2024-05-01 10:57AM EDT | 2024-06-07 | 21.80 | 17.80 | 18.80 | 0.00 | - | - | 2 | 61.08% |
| CRSP240621P00075000 | 2024-05-06 3:03PM EDT | 2024-06-21 | 18.38 | 17.90 | 19.00 | -3.67 | -16.64% | 5 | 269 | 55.66% |
| CRSP240719P00075000 | 2024-04-29 12:02PM EDT | 2024-07-19 | 20.58 | 18.40 | 19.40 | 0.00 | - | 4 | 43 | 52.44% |
| CRSP240920P00075000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 21.60 | 18.90 | 20.90 | 0.00 | - | 300 | 359 | 58.13% |
| CRSP241018P00075000 | 2024-04-29 10:18AM EDT | 2024-10-18 | 22.50 | 20.00 | 21.30 | 0.00 | - | 2 | 40 | 51.05% |
| CRSP250117P00075000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 24.30 | 21.70 | 22.50 | 0.00 | - | 1 | 111 | 52.08% |
| CRSP260116P00075000 | 2024-05-02 11:18AM EDT | 2026-01-16 | 27.61 | 25.40 | 26.90 | 0.00 | - | 10 | 22 | 48.85% |
© 2024 Yahoo. All rights reserved.