CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240628C00045000 | 2024-06-07 2:37PM EDT | 45.00 | 13.56 | 18.20 | 19.30 | 0.00 | - | 2 | 2 | 111.13% |
| CRSP240628C00049000 | 2024-05-28 9:50AM EDT | 49.00 | 7.37 | 14.10 | 15.40 | 0.00 | - | 10 | 10 | 87.70% |
| CRSP240628C00050000 | 2024-06-12 9:37AM EDT | 50.00 | 15.20 | 13.40 | 14.20 | 0.00 | - | 100 | 32 | 86.33% |
| CRSP240628C00052000 | 2024-05-30 12:02PM EDT | 52.00 | 4.00 | 11.20 | 12.40 | 0.00 | - | 1 | 1 | 74.90% |
| CRSP240628C00053000 | 2024-06-13 9:47AM EDT | 53.00 | 14.28 | 10.30 | 11.50 | 0.00 | - | 1 | 1 | 75.39% |
| CRSP240628C00054000 | 2024-06-07 2:08PM EDT | 54.00 | 5.60 | 9.40 | 10.40 | 0.00 | - | 1 | 1 | 69.43% |
| CRSP240628C00055000 | 2024-06-10 3:50PM EDT | 55.00 | 5.95 | 8.70 | 9.30 | 0.00 | - | 1 | 5 | 68.36% |
| CRSP240628C00056000 | 2024-06-06 3:55PM EDT | 56.00 | 5.50 | 7.70 | 8.60 | 0.00 | - | 2 | 4 | 68.36% |
| CRSP240628C00057000 | 2024-06-11 1:51PM EDT | 57.00 | 7.47 | 6.10 | 7.40 | +1.17 | +18.57% | 2 | 8 | 70.41% |
| CRSP240628C00058000 | 2024-06-14 1:42PM EDT | 58.00 | 6.50 | 5.90 | 8.20 | -0.70 | -9.72% | 15 | 15 | 82.23% |
| CRSP240628C00059000 | 2024-06-13 2:09PM EDT | 59.00 | 7.98 | 4.40 | 6.70 | 0.00 | - | 1 | 40 | 60.35% |
| CRSP240628C00060000 | 2024-06-14 10:18AM EDT | 60.00 | 5.11 | 4.50 | 6.20 | -2.49 | -32.76% | 14 | 79 | 73.14% |
| CRSP240628C00061000 | 2024-06-14 3:15PM EDT | 61.00 | 4.20 | 3.80 | 5.70 | -1.40 | -25.00% | 25 | 73 | 73.63% |
| CRSP240628C00062000 | 2024-06-14 2:44PM EDT | 62.00 | 3.52 | 3.20 | 4.90 | -1.68 | -32.31% | 4 | 75 | 70.75% |
| CRSP240628C00063000 | 2024-06-14 1:10PM EDT | 63.00 | 3.10 | 2.65 | 2.90 | -1.13 | -26.71% | 11 | 54 | 54.30% |
| CRSP240628C00064000 | 2024-06-14 3:32PM EDT | 64.00 | 2.43 | 2.20 | 2.70 | -2.04 | -45.64% | 24 | 61 | 57.76% |
| CRSP240628C00065000 | 2024-06-14 3:06PM EDT | 65.00 | 2.25 | 1.80 | 2.60 | -1.35 | -37.50% | 38 | 315 | 61.60% |
| CRSP240628C00066000 | 2024-06-14 1:56PM EDT | 66.00 | 1.63 | 1.45 | 2.00 | -1.26 | -43.60% | 10 | 47 | 59.28% |
| CRSP240628C00067000 | 2024-06-14 10:59AM EDT | 67.00 | 1.45 | 1.15 | 1.35 | -1.39 | -48.94% | 20 | 39 | 55.47% |
| CRSP240628C00068000 | 2024-06-14 12:09PM EDT | 68.00 | 1.22 | 0.95 | 1.10 | -0.83 | -40.49% | 5 | 25 | 56.35% |
| CRSP240628C00069000 | 2024-06-14 1:56PM EDT | 69.00 | 0.92 | 0.70 | 0.90 | -0.97 | -51.32% | 2 | 9 | 56.15% |
| CRSP240628C00070000 | 2024-06-14 3:16PM EDT | 70.00 | 0.74 | 0.60 | 0.75 | -0.46 | -38.33% | 10 | 70 | 57.81% |
| CRSP240628C00071000 | 2024-06-14 3:09PM EDT | 71.00 | 0.60 | 0.50 | 0.65 | -0.55 | -47.83% | 17 | 6 | 59.57% |
| CRSP240628C00075000 | 2024-06-14 12:26PM EDT | 75.00 | 0.32 | 0.20 | 0.40 | -0.15 | -31.91% | 6 | 18 | 65.23% |
| CRSP240628C00080000 | 2024-06-13 11:52AM EDT | 80.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 5 | 17 | 74.61% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240628P00035000 | 2024-06-05 2:04PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 230.96% |
| CRSP240628P00040000 | 2024-06-11 3:28PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 187.50% |
| CRSP240628P00042000 | 2024-06-14 11:26AM EDT | 42.00 | 0.06 | 0.00 | 2.10 | +0.01 | +20.00% | 5 | 3 | 193.65% |
| CRSP240628P00044000 | 2024-05-10 3:26PM EDT | 44.00 | 0.85 | 0.05 | 0.65 | 0.00 | - | - | 1 | 132.91% |
| CRSP240628P00045000 | 2024-05-22 11:16AM EDT | 45.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 148.44% |
| CRSP240628P00046000 | 2024-06-10 2:44PM EDT | 46.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 161.72% |
| CRSP240628P00047000 | 2024-06-10 2:50PM EDT | 47.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 154.88% |
| CRSP240628P00048000 | 2024-06-03 1:23PM EDT | 48.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | 7 | 12 | 129.20% |
| CRSP240628P00049000 | 2024-06-12 10:06AM EDT | 49.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 21 | 122.07% |
| CRSP240628P00050000 | 2024-06-12 10:33AM EDT | 50.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 11 | 17 | 100.49% |
| CRSP240628P00051000 | 2024-06-10 2:44PM EDT | 51.00 | 0.29 | 0.05 | 0.65 | 0.00 | - | 3 | 218 | 88.18% |
| CRSP240628P00052000 | 2024-06-07 3:13PM EDT | 52.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 24 | 82.03% |
| CRSP240628P00053000 | 2024-06-12 11:41AM EDT | 53.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 8 | 62.31% |
| CRSP240628P00054000 | 2024-06-12 3:59PM EDT | 54.00 | 0.19 | 0.10 | 0.65 | 0.00 | - | 155 | 87 | 71.39% |
| CRSP240628P00055000 | 2024-06-13 12:02PM EDT | 55.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 2 | 35 | 55.47% |
| CRSP240628P00056000 | 2024-06-14 3:08PM EDT | 56.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 2 | 27 | 54.30% |
| CRSP240628P00057000 | 2024-06-12 12:35PM EDT | 57.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 26 | 27 | 53.17% |
| CRSP240628P00058000 | 2024-06-12 10:14AM EDT | 58.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 52.78% |
| CRSP240628P00059000 | 2024-06-14 12:48PM EDT | 59.00 | 0.65 | 0.05 | 0.80 | -1.65 | -71.74% | 4 | 6 | 54.83% |
| CRSP240628P00060000 | 2024-06-14 2:26PM EDT | 60.00 | 0.90 | 0.45 | 0.95 | +0.19 | +26.76% | 48 | 49 | 51.66% |
| CRSP240628P00061000 | 2024-06-14 2:45PM EDT | 61.00 | 1.20 | 1.15 | 1.35 | +0.59 | +96.72% | 4 | 6 | 51.27% |
| CRSP240628P00062000 | 2024-06-14 1:04PM EDT | 62.00 | 1.59 | 1.40 | 1.75 | +0.34 | +27.20% | 26 | 4 | 50.00% |
| CRSP240628P00063000 | 2024-06-13 12:01PM EDT | 63.00 | 1.25 | 1.90 | 2.20 | 0.00 | - | 5 | 5 | 50.68% |
| CRSP240628P00064000 | 2024-06-14 3:38PM EDT | 64.00 | 2.35 | 2.30 | 2.90 | +0.56 | +31.28% | 7 | 3 | 51.47% |
| CRSP240628P00065000 | 2024-06-14 1:43PM EDT | 65.00 | 3.10 | 3.00 | 3.40 | +0.55 | +21.57% | 2 | 5 | 51.90% |
| CRSP240628P00066000 | 2024-06-14 1:30PM EDT | 66.00 | 3.60 | 3.60 | 4.00 | +1.39 | +62.90% | 1 | 1 | 50.90% |
| CRSP240628P00067000 | 2024-06-12 3:28PM EDT | 67.00 | 3.70 | 4.30 | 4.70 | 0.00 | - | - | 1 | 50.83% |
| CRSP240628P00068000 | 2024-05-31 10:00AM EDT | 68.00 | 14.20 | 5.00 | 5.60 | 0.00 | - | 4 | 8 | 51.95% |
| CRSP240628P00070000 | 2024-06-12 1:08PM EDT | 70.00 | 4.50 | 5.30 | 7.20 | 0.00 | - | 2 | 6 | 60.45% |
© 2024 Yahoo. All rights reserved.