CRSP - CRISPR Therapeutics AG
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
CallsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP191122C00032000 | 2019-10-18 2:40PM EST | 32.00 | 6.40 | 24.30 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP191122C00036000 | 2019-11-13 2:03PM EST | 36.00 | 18.97 | 31.60 | 34.00 | 0.00 | - | 11 | 10 | 476.56% |
| CRSP191122C00037000 | 2019-11-04 11:12AM EST | 37.00 | 11.02 | 29.20 | 34.00 | 0.00 | - | 4 | 5 | 557.42% |
| CRSP191122C00038000 | 2019-10-18 1:42PM EST | 38.00 | 3.20 | 18.40 | 23.00 | 0.00 | - | 6 | 0 | 0.00% |
| CRSP191122C00040000 | 2019-11-12 1:42PM EST | 40.00 | 14.77 | 27.40 | 30.30 | 0.00 | - | 13 | 18 | 441.60% |
| CRSP191122C00041000 | 2019-11-12 2:33PM EST | 41.00 | 13.57 | 26.50 | 28.80 | 0.00 | - | 3 | 11 | 376.17% |
| CRSP191122C00042500 | 2019-10-31 8:48AM EST | 42.50 | 8.00 | 23.70 | 28.40 | 0.00 | - | 1 | 1 | 451.37% |
| CRSP191122C00045000 | 2019-11-13 9:34AM EST | 45.00 | 9.55 | 21.30 | 26.20 | 0.00 | - | 2 | 5 | 432.03% |
| CRSP191122C00046000 | 2019-11-19 10:17AM EST | 46.00 | 26.00 | 21.40 | 24.10 | +13.50 | +108.00% | 2 | 19 | 334.57% |
| CRSP191122C00047000 | 2019-11-06 12:17PM EST | 47.00 | 4.30 | 19.60 | 24.00 | 0.00 | - | - | 3 | 386.82% |
| CRSP191122C00048000 | 2019-11-11 11:35AM EST | 48.00 | 3.70 | 18.60 | 23.20 | 0.00 | - | 1 | 1 | 121.88% |
| CRSP191122C00050000 | 2019-11-15 10:29AM EST | 50.00 | 6.55 | 17.40 | 20.10 | 0.00 | - | 1 | 17 | 281.35% |
| CRSP191122C00051000 | 2019-11-19 10:05AM EST | 51.00 | 21.25 | 16.50 | 19.10 | +15.29 | +256.54% | 1 | 12 | 268.56% |
| CRSP191122C00052000 | 2019-11-12 11:12AM EST | 52.00 | 3.70 | 14.50 | 19.10 | 0.00 | - | 1 | 1 | 318.75% |
| CRSP191122C00052500 | 2019-11-15 12:24PM EST | 52.50 | 4.35 | 14.90 | 17.10 | 0.00 | - | 2 | 12 | 211.72% |
| CRSP191122C00053000 | 2019-11-15 10:00AM EST | 53.00 | 8.80 | 13.60 | 18.00 | +4.30 | +95.56% | 3 | 3 | 298.73% |
| CRSP191122C00054000 | 2019-11-18 10:21AM EST | 54.00 | 3.50 | 13.50 | 15.90 | 0.00 | - | 10 | 13 | 217.38% |
| CRSP191122C00055000 | 2019-11-19 12:31PM EST | 55.00 | 13.28 | 12.40 | 15.00 | +8.80 | +196.43% | 27 | 34 | 212.21% |
| CRSP191122C00056000 | 2019-11-19 9:44AM EST | 56.00 | 15.00 | 11.70 | 14.20 | +12.50 | +500.00% | 1 | 29 | 99.22% |
| CRSP191122C00056500 | 2019-11-19 12:34PM EST | 56.50 | 12.00 | 11.00 | 13.70 | +9.25 | +336.36% | 3 | 56 | 206.35% |
| CRSP191122C00057000 | 2019-11-19 11:14AM EST | 57.00 | 12.20 | 10.80 | 13.00 | +10.20 | +510.00% | 21 | 59 | 68.75% |
| CRSP191122C00058000 | 2019-11-19 10:45AM EST | 58.00 | 16.31 | 9.70 | 12.00 | +14.51 | +806.11% | 35 | 108 | 176.56% |
| CRSP191122C00058500 | 2019-11-19 1:30PM EST | 58.50 | 9.90 | 9.40 | 11.70 | +8.00 | +421.05% | 4 | 24 | 98.24% |
| CRSP191122C00060000 | 2019-11-19 3:08PM EST | 60.00 | 9.00 | 8.00 | 9.90 | +7.50 | +500.00% | 141 | 251 | 70.31% |
| CRSP191122C00061000 | 2019-11-19 11:06AM EST | 61.00 | 9.00 | 7.00 | 8.60 | +8.18 | +997.56% | 14 | 15 | 119.14% |
| CRSP191122C00061500 | 2019-11-19 12:15PM EST | 61.50 | 7.60 | 6.30 | 8.70 | +6.93 | +1,034.33% | 9 | 4 | 67.58% |
| CRSP191122C00070000 | 2019-11-19 3:07PM EST | 70.00 | 1.75 | 1.15 | 1.80 | +1.55 | +775.00% | 504 | 4 | 68.26% |
PutsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP191122P00034000 | 2019-10-22 8:52AM EST | 34.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | - | 2 | 644.73% |
| CRSP191122P00037000 | 2019-10-22 8:52AM EST | 37.00 | 0.38 | 0.00 | 4.70 | 0.00 | - | 10 | 12 | 578.32% |
| CRSP191122P00037500 | 2019-10-20 11:10PM EST | 37.50 | 2.79 | 0.00 | 4.70 | 0.00 | - | - | 10 | 568.55% |
| CRSP191122P00039000 | 2019-11-05 1:02PM EST | 39.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 4 | 543.95% |
| CRSP191122P00041500 | 2019-11-04 10:58AM EST | 41.50 | 0.60 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 286.72% |
| CRSP191122P00042000 | 2019-11-04 11:00AM EST | 42.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 485.74% |
| CRSP191122P00044000 | 2019-11-18 1:11PM EST | 44.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 318.36% |
| CRSP191122P00044500 | 2019-11-18 12:11AM EST | 44.50 | 0.05 | - | 4.80 | 0.00 | - | - | 1 | 596.09% |
| CRSP191122P00045000 | 2019-10-13 11:00PM EST | 45.00 | 1.18 | 0.05 | 0.00 | 0.00 | - | 10 | 0 | 168.75% |
| CRSP191122P00047000 | 2019-11-18 12:11AM EST | 47.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 18 | 233.59% |
| CRSP191122P00048000 | 2019-11-19 9:30AM EST | 48.00 | 0.05 | 0.05 | 4.80 | -0.05 | -50.00% | 1 | 22 | 392.09% |
| CRSP191122P00048500 | 2019-11-18 12:11AM EST | 48.50 | 0.30 | 0.10 | 4.80 | 0.00 | - | - | 3 | 385.84% |
| CRSP191122P00049000 | 2019-11-18 12:11AM EST | 49.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 2 | 376.56% |
| CRSP191122P00050000 | 2019-11-15 3:46PM EST | 50.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 441 | 1,001 | 142.97% |
| CRSP191122P00051000 | 2019-11-15 3:45PM EST | 51.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 6 | 8 | 335.94% |
| CRSP191122P00052000 | 2019-11-18 12:11AM EST | 52.00 | 1.60 | 0.00 | 2.30 | 0.00 | - | - | 5 | 251.95% |
| CRSP191122P00052500 | 2019-11-19 9:30AM EST | 52.50 | 0.38 | 0.00 | 0.55 | -0.08 | -17.39% | 1 | 19 | 167.58% |
| CRSP191122P00053000 | 2019-11-18 12:38PM EST | 53.00 | 0.60 | 0.15 | 0.40 | 0.00 | - | 1 | 93 | 162.89% |
| CRSP191122P00054000 | 2019-11-18 12:11AM EST | 54.00 | 1.20 | 0.25 | 1.00 | 0.00 | - | - | 14 | 188.28% |
| CRSP191122P00055000 | 2019-11-19 10:50AM EST | 55.00 | 0.15 | 0.05 | 0.10 | -0.67 | -81.71% | 23 | 8 | 111.72% |
| CRSP191122P00056000 | 2019-11-18 10:19AM EST | 56.00 | 1.52 | 0.05 | 1.30 | 0.00 | - | 21 | 24 | 170.70% |
| CRSP191122P00060000 | 2019-11-19 12:48PM EST | 60.00 | 0.30 | 0.00 | 0.40 | -2.50 | -89.29% | 4 | 6 | 91.02% |