CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00046500 | 2024-05-02 2:18PM EDT | 46.50 | 8.90 | 9.30 | 10.30 | +8.90 | - | - | 6 | 128.52% |
| CRSP240510C00047000 | 2024-05-03 9:36AM EDT | 47.00 | 10.46 | 8.70 | 9.60 | +2.86 | +37.63% | 1 | 1 | 108.79% |
| CRSP240510C00048000 | 2024-05-02 12:27PM EDT | 48.00 | 7.39 | 8.00 | 8.80 | +7.39 | - | - | 30 | 119.63% |
| CRSP240510C00049000 | 2024-05-02 11:54AM EDT | 49.00 | 6.81 | 7.20 | 7.70 | +6.81 | - | - | 50 | 111.52% |
| CRSP240510C00049500 | 2024-05-02 11:32AM EDT | 49.50 | 6.40 | 6.80 | 7.30 | +6.40 | - | - | 22 | 112.11% |
| CRSP240510C00050000 | 2024-05-03 9:52AM EDT | 50.00 | 8.15 | 6.40 | 6.90 | +1.85 | +29.37% | 1 | 243 | 111.91% |
| CRSP240510C00051000 | 2024-05-02 2:53PM EDT | 51.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 61 | 61 | 107.23% |
| CRSP240510C00052000 | 2024-05-03 2:16PM EDT | 52.00 | 5.30 | 5.00 | 5.30 | +5.30 | - | 2 | 20 | 110.64% |
| CRSP240510C00053000 | 2024-05-02 3:37PM EDT | 53.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 4 | 9 | 113.28% |
| CRSP240510C00054000 | 2024-05-03 2:28PM EDT | 54.00 | 4.10 | 3.80 | 4.10 | +0.50 | +13.89% | 13 | 35 | 113.43% |
| CRSP240510C00055000 | 2024-05-03 3:45PM EDT | 55.00 | 3.50 | 3.40 | 3.60 | +0.57 | +19.45% | 23 | 131 | 117.29% |
| CRSP240510C00056000 | 2024-05-03 3:24PM EDT | 56.00 | 3.06 | 2.90 | 3.10 | +0.31 | +11.27% | 44 | 45 | 116.99% |
| CRSP240510C00057000 | 2024-05-03 2:44PM EDT | 57.00 | 2.54 | 2.45 | 2.70 | +0.28 | +12.39% | 24 | 63 | 117.68% |
| CRSP240510C00058000 | 2024-05-03 3:50PM EDT | 58.00 | 2.10 | 2.05 | 2.30 | +0.15 | +7.69% | 43 | 44 | 117.33% |
| CRSP240510C00059000 | 2024-05-03 3:23PM EDT | 59.00 | 1.85 | 1.65 | 1.90 | +0.29 | +18.59% | 12 | 51 | 115.09% |
| CRSP240510C00060000 | 2024-05-03 3:58PM EDT | 60.00 | 1.48 | 1.40 | 1.55 | +0.09 | +6.47% | 279 | 325 | 114.94% |
| CRSP240510C00061000 | 2024-05-03 3:57PM EDT | 61.00 | 1.20 | 1.15 | 1.35 | +0.04 | +3.45% | 77 | 37 | 116.41% |
| CRSP240510C00062000 | 2024-05-03 3:47PM EDT | 62.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 242 | 83 | 116.21% |
| CRSP240510C00063000 | 2024-05-03 2:34PM EDT | 63.00 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 181 | 220 | 115.43% |
| CRSP240510C00064000 | 2024-05-03 3:58PM EDT | 64.00 | 0.66 | 0.65 | 0.70 | +0.14 | +26.92% | 23 | 75 | 115.82% |
| CRSP240510C00065000 | 2024-05-03 3:42PM EDT | 65.00 | 0.54 | 0.50 | 0.65 | -0.01 | -1.82% | 35 | 289 | 117.77% |
| CRSP240510C00066000 | 2024-05-03 3:23PM EDT | 66.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 18 | 55 | 118.65% |
| CRSP240510C00067000 | 2024-05-03 3:35PM EDT | 67.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 23 | 42 | 118.16% |
| CRSP240510C00068000 | 2024-05-03 3:36PM EDT | 68.00 | 0.25 | 0.25 | 0.40 | -0.11 | -30.56% | 13 | 21 | 120.51% |
| CRSP240510C00069000 | 2024-05-02 9:51AM EDT | 69.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 40 | 122.07% |
| CRSP240510C00070000 | 2024-05-03 3:40PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 26 | 118 | 125.59% |
| CRSP240510C00071000 | 2024-04-17 1:28PM EDT | 71.00 | 0.57 | 0.15 | 0.25 | 0.00 | - | 6 | 2 | 125.39% |
| CRSP240510C00072000 | 2024-05-03 10:27AM EDT | 72.00 | 0.23 | 0.10 | 0.25 | -0.12 | -34.29% | 6 | 10 | 127.73% |
| CRSP240510C00073000 | 2024-05-03 1:54PM EDT | 73.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 18 | 99 | 133.20% |
| CRSP240510C00074000 | 2024-05-03 1:32PM EDT | 74.00 | 0.14 | 0.05 | 0.25 | -0.15 | -51.72% | 4 | 14 | 134.38% |
| CRSP240510C00075000 | 2024-05-03 11:54AM EDT | 75.00 | 0.15 | 0.05 | 1.45 | -0.05 | -25.00% | 1 | 62 | 199.80% |
| CRSP240510C00076000 | 2024-04-19 3:27PM EDT | 76.00 | 0.37 | 0.05 | 1.00 | 0.00 | - | 3 | 8 | 187.79% |
| CRSP240510C00077000 | 2024-04-26 1:33PM EDT | 77.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 13 | 209.96% |
| CRSP240510C00078000 | 2024-04-05 1:06PM EDT | 78.00 | 1.12 | 0.05 | 1.40 | 0.00 | - | 4 | 4 | 215.82% |
| CRSP240510C00079000 | 2024-04-22 1:01PM EDT | 79.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 31 | 221.68% |
| CRSP240510C00080000 | 2024-05-03 10:28AM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 18 | 17 | 158.59% |
| CRSP240510C00081000 | 2024-05-03 10:30AM EDT | 81.00 | 0.10 | 0.05 | 1.40 | +0.10 | - | 1 | 0 | 232.72% |
| CRSP240510C00082000 | 2024-04-12 10:43AM EDT | 82.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | 4 | 3 | 238.09% |
| CRSP240510C00083000 | 2024-04-26 3:44PM EDT | 83.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 243.36% |
| CRSP240510C00085000 | 2024-05-03 3:09PM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 18 | 189.84% |
| CRSP240510C00090000 | 2024-05-03 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 102 | 192.97% |
| CRSP240510C00095000 | 2024-05-03 9:36AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 2 | 32 | 210.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00035500 | 2024-05-02 3:44PM EDT | 35.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 7 | 164.06% |
| CRSP240510P00037000 | 2024-05-03 11:31AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 50 | 0 | 150.00% |
| CRSP240510P00037500 | 2024-05-03 12:34PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | +0.05 | - | 3 | 0 | 145.31% |
| CRSP240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | - | 10 | 232.42% |
| CRSP240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | - | 10 | 219.24% |
| CRSP240510P00042000 | 2024-05-03 1:58PM EDT | 42.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 1 | 21 | 206.25% |
| CRSP240510P00042500 | 2024-05-03 2:59PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 0 | 122.66% |
| CRSP240510P00043000 | 2024-05-03 2:35PM EDT | 43.00 | 0.05 | 0.00 | 1.25 | +0.05 | - | 1 | 23 | 189.06% |
| CRSP240510P00044000 | 2024-04-30 3:14PM EDT | 44.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 55 | 52 | 180.76% |
| CRSP240510P00045000 | 2024-05-03 1:33PM EDT | 45.00 | 0.12 | 0.00 | 0.65 | -0.18 | -60.00% | 11 | 33 | 136.72% |
| CRSP240510P00046000 | 2024-05-03 3:44PM EDT | 46.00 | 0.12 | 0.10 | 0.20 | -0.37 | -75.51% | 11 | 10 | 105.08% |
| CRSP240510P00046500 | 2024-05-02 10:34AM EDT | 46.50 | 0.50 | 0.05 | 0.25 | +0.50 | - | - | 1 | 100.39% |
| CRSP240510P00047000 | 2024-05-03 2:53PM EDT | 47.00 | 0.17 | 0.05 | 0.20 | -0.57 | -77.03% | 40 | 516 | 91.80% |
| CRSP240510P00047500 | 2024-05-03 11:18AM EDT | 47.50 | 0.23 | 0.10 | 0.30 | +0.23 | - | 2 | 0 | 97.07% |
| CRSP240510P00048000 | 2024-05-03 3:19PM EDT | 48.00 | 0.25 | 0.15 | 0.35 | -0.30 | -54.55% | 40 | 36 | 97.46% |
| CRSP240510P00048500 | 2024-05-03 12:50PM EDT | 48.50 | 0.35 | 0.00 | 0.40 | +0.35 | - | 4 | 6 | 87.30% |
| CRSP240510P00049000 | 2024-05-03 3:58PM EDT | 49.00 | 0.38 | 0.30 | 0.45 | -0.41 | -51.90% | 106 | 407 | 98.05% |
| CRSP240510P00049500 | 2024-05-03 2:29PM EDT | 49.50 | 0.45 | 0.40 | 0.55 | +0.45 | - | 101 | 0 | 99.80% |
| CRSP240510P00050000 | 2024-05-03 3:58PM EDT | 50.00 | 0.58 | 0.50 | 0.65 | -0.42 | -42.00% | 60 | 397 | 100.68% |
| CRSP240510P00051000 | 2024-05-03 3:20PM EDT | 51.00 | 0.80 | 0.75 | 0.95 | -0.52 | -39.39% | 17 | 34 | 104.10% |
| CRSP240510P00052000 | 2024-05-03 3:19PM EDT | 52.00 | 1.13 | 1.05 | 1.25 | -0.63 | -35.80% | 77 | 75 | 105.47% |
| CRSP240510P00053000 | 2024-05-03 3:40PM EDT | 53.00 | 1.50 | 1.45 | 1.65 | -0.75 | -33.33% | 11 | 52 | 108.59% |
| CRSP240510P00054000 | 2024-05-03 3:50PM EDT | 54.00 | 1.70 | 1.90 | 2.10 | -1.05 | -38.18% | 31 | 41 | 111.04% |
| CRSP240510P00055000 | 2024-05-03 3:57PM EDT | 55.00 | 2.60 | 2.40 | 2.60 | -0.60 | -18.75% | 61 | 71 | 112.99% |
| CRSP240510P00056000 | 2024-05-03 3:56PM EDT | 56.00 | 3.00 | 2.95 | 3.10 | -0.90 | -23.08% | 35 | 33 | 113.77% |
| CRSP240510P00057000 | 2024-05-03 2:53PM EDT | 57.00 | 3.66 | 3.40 | 3.70 | -2.12 | -36.68% | 15 | 24 | 112.50% |
| CRSP240510P00058000 | 2024-05-03 3:47PM EDT | 58.00 | 4.10 | 4.00 | 4.30 | -1.27 | -23.65% | 6 | 24 | 112.01% |
| CRSP240510P00059000 | 2024-05-03 3:29PM EDT | 59.00 | 4.80 | 4.60 | 5.00 | -0.85 | -15.04% | 3 | 23 | 111.62% |
| CRSP240510P00060000 | 2024-05-03 3:44PM EDT | 60.00 | 5.50 | 5.30 | 5.70 | -1.00 | -15.38% | 5 | 44 | 111.33% |
| CRSP240510P00061000 | 2024-04-29 10:22AM EDT | 61.00 | 7.23 | 6.00 | 6.40 | 0.00 | - | 2 | 5 | 109.08% |
| CRSP240510P00062000 | 2024-05-03 2:14PM EDT | 62.00 | 6.91 | 6.60 | 7.20 | -0.99 | -12.53% | 1 | 9 | 104.30% |
| CRSP240510P00063000 | 2024-04-24 10:45AM EDT | 63.00 | 7.90 | 7.50 | 8.00 | 0.00 | - | 1 | 4 | 105.18% |
| CRSP240510P00064000 | 2024-05-03 3:00PM EDT | 64.00 | 8.65 | 8.40 | 8.90 | -1.78 | -17.07% | 10 | 1 | 107.52% |
| CRSP240510P00065000 | 2024-05-03 11:17AM EDT | 65.00 | 9.53 | 9.30 | 9.80 | -3.02 | -24.06% | 4 | 14 | 108.59% |
| CRSP240510P00067000 | 2024-05-01 10:01AM EDT | 67.00 | 13.65 | 10.50 | 11.60 | 0.00 | - | 6 | 9 | 127.15% |
| CRSP240510P00068000 | 2024-05-03 9:35AM EDT | 68.00 | 12.37 | 11.90 | 12.70 | -2.45 | -16.53% | 3 | 56 | 106.64% |
| CRSP240510P00069000 | 2024-05-03 12:58PM EDT | 69.00 | 13.72 | 12.60 | 13.70 | +2.35 | +20.67% | 2 | 4 | 85.94% |
| CRSP240510P00070000 | 2024-05-02 3:50PM EDT | 70.00 | 15.03 | 13.70 | 15.00 | 0.00 | - | 2 | 7 | 124.41% |
| CRSP240510P00071000 | 2024-04-16 11:44AM EDT | 71.00 | 13.13 | 14.70 | 15.60 | 0.00 | - | - | 3 | 95.31% |
| CRSP240510P00072000 | 2024-04-19 2:59PM EDT | 72.00 | 18.00 | 15.70 | 16.50 | 0.00 | - | 1 | 1 | 151.95% |
| CRSP240510P00073000 | 2024-05-03 11:33AM EDT | 73.00 | 17.30 | 16.50 | 17.90 | +2.68 | +18.33% | 1 | 1 | 118.36% |
| CRSP240510P00074000 | 2024-04-16 3:22PM EDT | 74.00 | 16.43 | 16.30 | 20.00 | 0.00 | - | 1 | 5 | 109.38% |
| CRSP240510P00075000 | 2024-04-22 3:56PM EDT | 75.00 | 19.63 | 17.40 | 21.00 | 0.00 | - | 1 | 1 | 127.73% |
| CRSP240510P00077000 | 2024-04-17 10:26AM EDT | 77.00 | 19.98 | 19.40 | 22.90 | 0.00 | - | 5 | 0 | 121.88% |
| CRSP240510P00078000 | 2024-04-17 10:26AM EDT | 78.00 | 20.85 | 20.50 | 24.00 | 0.00 | - | 2 | 2 | 152.34% |
| CRSP240510P00079000 | 2024-04-19 9:30AM EDT | 79.00 | 22.77 | 21.10 | 25.00 | 0.00 | - | 10 | 2 | 295.31% |
© 2024 Yahoo. All rights reserved.