CRSP - CRISPR Therapeutics AG

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP191122C000320002019-10-18 2:40PM EST32.006.4024.3029.000.00-100.00%
CRSP191122C000360002019-11-13 2:03PM EST36.0018.9731.6034.000.00-1110476.56%
CRSP191122C000370002019-11-04 11:12AM EST37.0011.0229.2034.000.00-45557.42%
CRSP191122C000380002019-10-18 1:42PM EST38.003.2018.4023.000.00-600.00%
CRSP191122C000400002019-11-12 1:42PM EST40.0014.7727.4030.300.00-1318441.60%
CRSP191122C000410002019-11-12 2:33PM EST41.0013.5726.5028.800.00-311376.17%
CRSP191122C000425002019-10-31 8:48AM EST42.508.0023.7028.400.00-11451.37%
CRSP191122C000450002019-11-13 9:34AM EST45.009.5521.3026.200.00-25432.03%
CRSP191122C000460002019-11-19 10:17AM EST46.0026.0021.4024.10+13.50+108.00%219334.57%
CRSP191122C000470002019-11-06 12:17PM EST47.004.3019.6024.000.00--3386.82%
CRSP191122C000480002019-11-11 11:35AM EST48.003.7018.6023.200.00-11121.88%
CRSP191122C000500002019-11-15 10:29AM EST50.006.5517.4020.100.00-117281.35%
CRSP191122C000510002019-11-19 10:05AM EST51.0021.2516.5019.10+15.29+256.54%112268.56%
CRSP191122C000520002019-11-12 11:12AM EST52.003.7014.5019.100.00-11318.75%
CRSP191122C000525002019-11-15 12:24PM EST52.504.3514.9017.100.00-212211.72%
CRSP191122C000530002019-11-15 10:00AM EST53.008.8013.6018.00+4.30+95.56%33298.73%
CRSP191122C000540002019-11-18 10:21AM EST54.003.5013.5015.900.00-1013217.38%
CRSP191122C000550002019-11-19 12:31PM EST55.0013.2812.4015.00+8.80+196.43%2734212.21%
CRSP191122C000560002019-11-19 9:44AM EST56.0015.0011.7014.20+12.50+500.00%12999.22%
CRSP191122C000565002019-11-19 12:34PM EST56.5012.0011.0013.70+9.25+336.36%356206.35%
CRSP191122C000570002019-11-19 11:14AM EST57.0012.2010.8013.00+10.20+510.00%215968.75%
CRSP191122C000580002019-11-19 10:45AM EST58.0016.319.7012.00+14.51+806.11%35108176.56%
CRSP191122C000585002019-11-19 1:30PM EST58.509.909.4011.70+8.00+421.05%42498.24%
CRSP191122C000600002019-11-19 3:08PM EST60.009.008.009.90+7.50+500.00%14125170.31%
CRSP191122C000610002019-11-19 11:06AM EST61.009.007.008.60+8.18+997.56%1415119.14%
CRSP191122C000615002019-11-19 12:15PM EST61.507.606.308.70+6.93+1,034.33%9467.58%
CRSP191122C000700002019-11-19 3:07PM EST70.001.751.151.80+1.55+775.00%504468.26%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP191122P000340002019-10-22 8:52AM EST34.001.630.004.800.00--2644.73%
CRSP191122P000370002019-10-22 8:52AM EST37.000.380.004.700.00-1012578.32%
CRSP191122P000375002019-10-20 11:10PM EST37.502.790.004.700.00--10568.55%
CRSP191122P000390002019-11-05 1:02PM EST39.000.600.004.800.00--4543.95%
CRSP191122P000415002019-11-04 10:58AM EST41.500.600.000.600.00-55286.72%
CRSP191122P000420002019-11-04 11:00AM EST42.000.650.004.700.00-55485.74%
CRSP191122P000440002019-11-18 1:11PM EST44.000.250.001.500.00-33318.36%
CRSP191122P000445002019-11-18 12:11AM EST44.500.05-4.800.00--1596.09%
CRSP191122P000450002019-10-13 11:00PM EST45.001.180.050.000.00-100168.75%
CRSP191122P000470002019-11-18 12:11AM EST47.000.300.000.700.00--18233.59%
CRSP191122P000480002019-11-19 9:30AM EST48.000.050.054.80-0.05-50.00%122392.09%
CRSP191122P000485002019-11-18 12:11AM EST48.500.300.104.800.00--3385.84%
CRSP191122P000490002019-11-18 12:11AM EST49.000.500.054.800.00--2376.56%
CRSP191122P000500002019-11-15 3:46PM EST50.000.700.000.100.00-4411,001142.97%
CRSP191122P000510002019-11-15 3:45PM EST51.000.550.004.500.00-68335.94%
CRSP191122P000520002019-11-18 12:11AM EST52.001.600.002.300.00--5251.95%
CRSP191122P000525002019-11-19 9:30AM EST52.500.380.000.55-0.08-17.39%119167.58%
CRSP191122P000530002019-11-18 12:38PM EST53.000.600.150.400.00-193162.89%
CRSP191122P000540002019-11-18 12:11AM EST54.001.200.251.000.00--14188.28%
CRSP191122P000550002019-11-19 10:50AM EST55.000.150.050.10-0.67-81.71%238111.72%
CRSP191122P000560002019-11-18 10:19AM EST56.001.520.051.300.00-2124170.70%
CRSP191122P000600002019-11-19 12:48PM EST60.000.300.000.40-2.50-89.29%4691.02%