Advertisement
Advertisement
U.S. markets close in 2 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
65.35+2.25 (+3.57%)
As of 01:40PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP221007C000600002022-10-03 10:20AM EDT60.004.704.905.400.00-151646.88%
CRSP221007C000620002022-10-03 2:53PM EDT62.002.903.104.500.00-101760.06%
CRSP221007C000630002022-10-03 2:39PM EDT63.003.462.203.80+1.21+53.78%1857.81%
CRSP221007C000640002022-10-04 12:33PM EDT64.002.502.152.85+0.95+61.29%143664.55%
CRSP221007C000650002022-10-04 12:49PM EDT65.001.741.651.85+0.39+28.89%204057.62%
CRSP221007C000660002022-10-04 12:51PM EDT66.001.451.201.30+0.48+49.48%243256.64%
CRSP221007C000670002022-10-04 1:26PM EDT67.000.940.850.95+0.33+54.10%414957.57%
CRSP221007C000680002022-10-04 1:14PM EDT68.000.630.600.80+0.21+50.00%4711061.33%
CRSP221007C000690002022-10-04 12:29PM EDT69.000.550.400.55+0.07+14.58%114161.23%
CRSP221007C000700002022-10-04 1:03PM EDT70.000.400.300.45+0.10+33.33%2811464.94%
CRSP221007C000710002022-10-04 12:33PM EDT71.000.300.250.300.00-125766.80%
CRSP221007C000720002022-10-04 12:30PM EDT72.000.220.150.250.00-55568.46%
CRSP221007C000730002022-10-04 11:22AM EDT73.000.200.100.20+0.05+33.33%156970.51%
CRSP221007C000740002022-10-04 12:29PM EDT74.000.150.100.200.00-773777.15%
CRSP221007C000750002022-10-04 9:30AM EDT75.000.150.100.15-0.01-6.25%410380.27%
CRSP221007C000760002022-10-03 11:35AM EDT76.000.130.050.150.00-51082.81%
CRSP221007C000770002022-10-03 9:32AM EDT77.000.190.050.300.00-101298.63%
CRSP221007C000780002022-09-28 3:38PM EDT78.000.300.000.000.00-12350.00%
CRSP221007C000790002022-09-28 3:18PM EDT79.000.250.050.750.00-311133.20%
CRSP221007C000800002022-10-04 9:30AM EDT80.000.100.050.150.00-854104.69%
CRSP221007C000810002022-09-27 10:13AM EDT81.000.400.050.100.00-1212104.69%
CRSP221007C000820002022-10-03 3:52PM EDT82.000.070.050.750.00-26151.76%
CRSP221007C000830002022-10-03 3:07PM EDT83.000.200.000.000.00-1850.00%
CRSP221007C000840002022-09-20 12:36PM EDT84.000.640.050.750.00-610163.48%
CRSP221007C000850002022-10-03 3:50PM EDT85.000.050.000.750.00-4882166.80%
CRSP221007C000860002022-10-03 1:53PM EDT86.000.220.000.750.00-45172.27%
CRSP221007C000900002022-10-03 12:07PM EDT90.000.180.000.750.00-89193.36%
CRSP221007C000950002022-10-04 11:28AM EDT95.000.050.000.750.00-235217.58%
CRSP221007C001000002022-10-03 11:02AM EDT100.000.050.000.750.00-275239.84%
CRSP221007C001050002022-10-03 11:02AM EDT105.000.050.000.050.00-936176.56%
CRSP221007C001100002022-09-30 2:01PM EDT110.000.050.000.100.00-1108207.81%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP221007P000400002022-09-27 3:40PM EDT40.000.050.000.050.00-11118192.19%
CRSP221007P000450002022-09-28 9:30AM EDT45.000.100.000.750.00-117235.16%
CRSP221007P000500002022-09-19 12:09PM EDT50.000.270.001.100.00--1198.24%
CRSP221007P000510002022-09-30 10:56AM EDT51.000.050.050.750.00-1010172.07%
CRSP221007P000520002022-10-03 1:52PM EDT52.000.080.050.750.00-1212161.52%
CRSP221007P000530002022-10-03 11:53AM EDT53.000.100.050.750.00-16150.98%
CRSP221007P000550002022-10-04 9:55AM EDT55.000.160.100.20-0.09-36.00%538102.93%
CRSP221007P000560002022-10-04 9:59AM EDT56.000.200.100.20-0.08-28.57%12894.14%
CRSP221007P000570002022-10-03 3:59PM EDT57.000.250.050.650.00-616105.47%
CRSP221007P000580002022-10-03 12:07PM EDT58.000.510.100.250.00-84079.49%
CRSP221007P000590002022-10-04 10:59AM EDT59.000.300.150.30-0.15-33.33%11675.39%
CRSP221007P000600002022-10-04 11:38AM EDT60.000.300.250.45-0.27-47.37%17075.29%
CRSP221007P000610002022-10-04 11:32AM EDT61.000.450.400.55-0.37-45.12%168972.56%
CRSP221007P000620002022-10-03 2:53PM EDT62.001.100.600.750.00-159371.39%
CRSP221007P000630002022-10-04 10:07AM EDT63.000.870.351.00-0.78-47.27%12658.98%
CRSP221007P000640002022-10-04 1:16PM EDT64.001.251.251.50-1.69-57.48%11773.24%
CRSP221007P000650002022-10-03 1:32PM EDT65.003.221.651.800.00-62469.63%
CRSP221007P000660002022-09-30 3:50PM EDT66.002.552.202.400.00-11871.39%
CRSP221007P000670002022-10-04 10:13AM EDT67.002.902.403.40-0.80-21.62%23871.14%
CRSP221007P000680002022-09-30 2:59PM EDT68.003.802.905.000.00-442986.04%
CRSP221007P000690002022-09-30 2:26PM EDT69.003.804.205.600.00-101196.00%
CRSP221007P000700002022-09-30 1:10PM EDT70.003.504.706.400.00-303091.60%
CRSP221007P000710002022-09-30 3:18PM EDT71.005.965.807.100.00-1696.68%
CRSP221007P000720002022-09-30 3:02PM EDT72.006.816.508.200.00-31100.68%
CRSP221007P000730002022-09-30 3:10PM EDT73.007.617.209.600.00-13112.11%
CRSP221007P000750002022-09-30 11:09AM EDT75.007.909.2010.900.00-108106.06%
CRSP221007P000780002022-09-02 10:57AM EDT78.0013.7511.4014.100.00-1193.75%
CRSP221007P000800002022-09-26 3:38PM EDT80.0018.4114.2016.100.00-30147.75%
Advertisement
Advertisement