Advertisement
Advertisement
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP220819C00030000 | 2022-08-11 9:30AM EDT | 30.00 | 50.10 | 44.40 | 47.20 | 0.00 | - | - | 2 | 403.91% |
| CRSP220819C00040000 | 2022-08-09 3:39PM EDT | 40.00 | 36.40 | 34.90 | 37.00 | 0.00 | - | 10 | 0 | 332.81% |
| CRSP220819C00050000 | 2022-08-15 11:15AM EDT | 50.00 | 27.79 | 23.60 | 27.30 | 0.00 | - | 6 | 3 | 362.11% |
| CRSP220819C00055000 | 2022-08-15 1:07PM EDT | 55.00 | 24.42 | 19.60 | 21.20 | 0.00 | - | 2 | 83 | 214.26% |
| CRSP220819C00057000 | 2022-08-12 12:43PM EDT | 57.00 | 21.86 | 18.40 | 19.50 | 0.00 | - | - | 1 | 166.80% |
| CRSP220819C00060000 | 2022-08-11 11:19AM EDT | 60.00 | 22.15 | 13.50 | 17.00 | 0.00 | - | 14 | 22 | 222.07% |
| CRSP220819C00065000 | 2022-08-15 1:12PM EDT | 65.00 | 14.40 | 10.30 | 11.10 | 0.00 | - | 16 | 265 | 114.06% |
| CRSP220819C00067000 | 2022-08-15 9:48AM EDT | 67.00 | 11.40 | 7.80 | 9.40 | 0.00 | - | 2 | 2 | 115.33% |
| CRSP220819C00068000 | 2022-08-11 11:48AM EDT | 68.00 | 9.30 | 7.50 | 8.50 | -3.69 | -28.41% | 4 | 4 | 81.15% |
| CRSP220819C00069000 | 2022-08-04 3:23PM EDT | 69.00 | 11.28 | 4.60 | 8.70 | 0.00 | - | - | 1 | 152.30% |
| CRSP220819C00070000 | 2022-08-16 10:34AM EDT | 70.00 | 5.80 | 5.70 | 6.30 | -3.17 | -35.34% | 11 | 369 | 64.55% |
| CRSP220819C00072000 | 2022-08-01 3:52PM EDT | 72.00 | 6.48 | 3.00 | 4.80 | 0.00 | - | 2 | 11 | 82.13% |
| CRSP220819C00073000 | 2022-08-11 3:41PM EDT | 73.00 | 5.60 | 2.95 | 3.80 | 0.00 | - | 6 | 10 | 54.59% |
| CRSP220819C00074000 | 2022-08-15 2:04PM EDT | 74.00 | 6.20 | 2.15 | 3.70 | 0.00 | - | 2 | 17 | 62.70% |
| CRSP220819C00075000 | 2022-08-16 10:00AM EDT | 75.00 | 3.30 | 1.70 | 2.45 | -2.40 | -42.11% | 36 | 325 | 54.10% |
| CRSP220819C00076000 | 2022-08-12 3:49PM EDT | 76.00 | 4.58 | 1.55 | 2.00 | 0.00 | - | 5 | 31 | 60.64% |
| CRSP220819C00077000 | 2022-08-16 10:25AM EDT | 77.00 | 1.60 | 1.25 | 1.50 | -2.54 | -61.35% | 3 | 30 | 61.38% |
| CRSP220819C00078000 | 2022-08-16 10:18AM EDT | 78.00 | 1.05 | 0.90 | 1.10 | -2.55 | -70.83% | 11 | 58 | 60.35% |
| CRSP220819C00079000 | 2022-08-16 10:28AM EDT | 79.00 | 0.84 | 0.55 | 0.90 | -2.25 | -72.82% | 31 | 42 | 60.25% |
| CRSP220819C00080000 | 2022-08-16 10:27AM EDT | 80.00 | 0.60 | 0.50 | 0.65 | -1.85 | -75.51% | 30 | 580 | 62.89% |
| CRSP220819C00081000 | 2022-08-16 9:48AM EDT | 81.00 | 1.00 | 0.30 | 0.50 | -0.77 | -43.50% | 1 | 48 | 62.50% |
| CRSP220819C00082000 | 2022-08-16 10:25AM EDT | 82.00 | 0.35 | 0.25 | 0.35 | -1.08 | -75.52% | 40 | 379 | 63.97% |
| CRSP220819C00083000 | 2022-08-16 10:27AM EDT | 83.00 | 0.30 | 0.15 | 0.25 | -0.78 | -72.22% | 3 | 154 | 63.48% |
| CRSP220819C00084000 | 2022-08-16 10:27AM EDT | 84.00 | 0.25 | 0.10 | 0.25 | -0.75 | -75.00% | 2 | 85 | 67.38% |
| CRSP220819C00085000 | 2022-08-16 10:27AM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.51 | -77.27% | 79 | 964 | 70.70% |
| CRSP220819C00086000 | 2022-08-16 10:01AM EDT | 86.00 | 0.20 | 0.05 | 0.25 | -0.35 | -63.64% | 1 | 166 | 76.17% |
| CRSP220819C00087000 | 2022-08-16 9:30AM EDT | 87.00 | 0.72 | 0.05 | 0.25 | +0.35 | +94.59% | 1 | 65 | 81.64% |
| CRSP220819C00088000 | 2022-08-16 9:55AM EDT | 88.00 | 0.15 | 0.10 | 0.25 | -0.19 | -55.88% | 2 | 132 | 89.45% |
| CRSP220819C00089000 | 2022-08-15 3:58PM EDT | 89.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 35 | 64 | 104.49% |
| CRSP220819C00090000 | 2022-08-16 10:00AM EDT | 90.00 | 0.11 | 0.05 | 0.10 | -0.08 | -42.11% | 15 | 602 | 85.55% |
| CRSP220819C00091000 | 2022-08-15 3:47PM EDT | 91.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 54 | 92 | 147.27% |
| CRSP220819C00092000 | 2022-08-15 12:26PM EDT | 92.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 98.83% |
| CRSP220819C00093000 | 2022-08-12 1:34PM EDT | 93.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | - | 24 | 157.42% |
| CRSP220819C00094000 | 2022-08-16 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 130.27% |
| CRSP220819C00095000 | 2022-08-16 9:58AM EDT | 95.00 | 0.14 | 0.05 | 0.35 | +0.04 | +40.00% | 1 | 437 | 126.76% |
| CRSP220819C00096000 | 2022-08-15 9:47AM EDT | 96.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 177.34% |
| CRSP220819C00100000 | 2022-08-15 3:47PM EDT | 100.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 2 | 508 | 132.42% |
| CRSP220819C00104000 | 2022-08-12 2:24PM EDT | 104.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 9 | 212.31% |
| CRSP220819C00105000 | 2022-08-11 2:58PM EDT | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 171 | 165.43% |
| CRSP220819C00110000 | 2022-08-15 2:58PM EDT | 110.00 | 0.12 | 0.00 | 0.15 | +0.07 | +140.00% | 2 | 169 | 162.11% |
| CRSP220819C00115000 | 2022-08-15 2:43PM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 109 | 257.42% |
| CRSP220819C00120000 | 2022-08-15 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 80 | 238.28% |
| CRSP220819C00125000 | 2022-08-12 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP220819P00030000 | 2022-08-05 3:12PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,240 | 340.63% |
| CRSP220819P00035000 | 2022-08-16 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 166 | 303 | 287.50% |
| CRSP220819P00040000 | 2022-08-12 3:13PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 113 | 240.63% |
| CRSP220819P00045000 | 2022-08-12 2:31PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 129 | 199.22% |
| CRSP220819P00050000 | 2022-08-16 9:58AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 136 | 177.34% |
| CRSP220819P00055000 | 2022-08-16 9:58AM EDT | 55.00 | 0.14 | 0.00 | 0.20 | -0.06 | -30.00% | 1 | 353 | 155.86% |
| CRSP220819P00060000 | 2022-08-15 10:00AM EDT | 60.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 374 | 118.75% |
| CRSP220819P00064000 | 2022-08-15 9:30AM EDT | 64.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 94.14% |
| CRSP220819P00065000 | 2022-08-15 12:36PM EDT | 65.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 245 | 83.40% |
| CRSP220819P00066000 | 2022-08-11 11:42AM EDT | 66.00 | 0.25 | 0.05 | 1.20 | 0.00 | - | 1 | 2 | 120.41% |
| CRSP220819P00067000 | 2022-08-16 10:26AM EDT | 67.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 6 | 14 | 75.59% |
| CRSP220819P00068000 | 2022-08-16 10:26AM EDT | 68.00 | 0.20 | 0.15 | 0.25 | -0.62 | -75.61% | 17 | 7 | 73.05% |
| CRSP220819P00069000 | 2022-08-16 10:31AM EDT | 69.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 4 | 123 | 69.34% |
| CRSP220819P00070000 | 2022-08-16 10:27AM EDT | 70.00 | 0.35 | 0.30 | 0.40 | +0.12 | +52.17% | 25 | 526 | 67.68% |
| CRSP220819P00071000 | 2022-08-16 10:10AM EDT | 71.00 | 0.40 | 0.40 | 0.50 | +0.10 | +33.33% | 4 | 115 | 64.36% |
| CRSP220819P00072000 | 2022-08-16 10:06AM EDT | 72.00 | 0.50 | 0.25 | 0.75 | +0.14 | +38.89% | 6 | 26 | 57.32% |
| CRSP220819P00073000 | 2022-08-16 10:21AM EDT | 73.00 | 0.75 | 0.70 | 1.45 | +0.35 | +87.50% | 4 | 86 | 69.63% |
| CRSP220819P00074000 | 2022-08-16 10:06AM EDT | 74.00 | 1.10 | 1.05 | 1.85 | +0.51 | +86.44% | 53 | 34 | 70.26% |
| CRSP220819P00075000 | 2022-08-16 10:27AM EDT | 75.00 | 1.65 | 0.95 | 1.85 | +0.95 | +135.71% | 71 | 415 | 54.88% |
| CRSP220819P00076000 | 2022-08-16 10:00AM EDT | 76.00 | 1.40 | 1.95 | 2.65 | +0.28 | +25.00% | 11 | 85 | 67.77% |
| CRSP220819P00077000 | 2022-08-16 10:34AM EDT | 77.00 | 2.70 | 2.30 | 3.80 | +1.60 | +145.45% | 32 | 24 | 73.49% |
| CRSP220819P00078000 | 2022-08-16 10:34AM EDT | 78.00 | 3.40 | 2.70 | 3.90 | +1.80 | +112.50% | 16 | 51 | 60.35% |
| CRSP220819P00079000 | 2022-08-16 10:11AM EDT | 79.00 | 3.30 | 3.80 | 4.40 | +1.50 | +83.33% | 11 | 70 | 63.18% |
| CRSP220819P00080000 | 2022-08-16 10:12AM EDT | 80.00 | 4.12 | 4.60 | 5.90 | +1.97 | +91.63% | 22 | 140 | 78.22% |
| CRSP220819P00081000 | 2022-08-16 9:37AM EDT | 81.00 | 2.97 | 5.50 | 6.70 | -1.05 | -26.12% | 1 | 31 | 80.96% |
| CRSP220819P00082000 | 2022-08-12 10:28AM EDT | 82.00 | 4.42 | 5.90 | 7.00 | 0.00 | - | 6 | 14 | 53.32% |
| CRSP220819P00083000 | 2022-08-11 12:20PM EDT | 83.00 | 4.64 | 6.80 | 8.10 | 0.00 | - | 13 | 16 | 59.38% |
| CRSP220819P00084000 | 2022-08-09 2:24PM EDT | 84.00 | 10.00 | 6.70 | 9.40 | 0.00 | - | 1 | 15 | 118.16% |
| CRSP220819P00085000 | 2022-08-16 9:46AM EDT | 85.00 | 6.78 | 8.80 | 10.00 | -0.21 | -3.00% | 2 | 42 | 65.23% |
| CRSP220819P00086000 | 2022-07-19 11:06AM EDT | 86.00 | 9.00 | 10.00 | 11.60 | 0.00 | - | - | 1 | 102.73% |
| CRSP220819P00087000 | 2022-07-20 10:42AM EDT | 87.00 | 7.70 | 10.30 | 12.70 | 0.00 | - | - | 8 | 86.72% |
| CRSP220819P00088000 | 2022-07-26 10:20AM EDT | 88.00 | 14.00 | 11.20 | 13.40 | 0.00 | - | 7 | 16 | 147.56% |
| CRSP220819P00090000 | 2022-08-11 12:16PM EDT | 90.00 | 11.00 | 13.60 | 15.30 | 0.00 | - | 1 | 17 | 96.88% |
| CRSP220819P00095000 | 2022-08-09 3:56PM EDT | 95.00 | 19.73 | 18.80 | 20.00 | 0.00 | - | 1 | 106 | 112.11% |
| CRSP220819P00115000 | 2022-07-12 3:01PM EDT | 115.00 | 37.90 | 35.20 | 39.10 | 0.00 | - | - | 1 | 0.00% |
| CRSP220819P00125000 | 2022-08-05 9:30AM EDT | 125.00 | 47.83 | 47.70 | 50.80 | 0.00 | - | 10 | 10 | 357.32% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
