Advertisement
Advertisement
U.S. markets close in 5 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
75.70-4.44 (-5.54%)
As of 10:53AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP220819C000300002022-08-11 9:30AM EDT30.0050.1044.4047.200.00--2403.91%
CRSP220819C000400002022-08-09 3:39PM EDT40.0036.4034.9037.000.00-100332.81%
CRSP220819C000500002022-08-15 11:15AM EDT50.0027.7923.6027.300.00-63362.11%
CRSP220819C000550002022-08-15 1:07PM EDT55.0024.4219.6021.200.00-283214.26%
CRSP220819C000570002022-08-12 12:43PM EDT57.0021.8618.4019.500.00--1166.80%
CRSP220819C000600002022-08-11 11:19AM EDT60.0022.1513.5017.000.00-1422222.07%
CRSP220819C000650002022-08-15 1:12PM EDT65.0014.4010.3011.100.00-16265114.06%
CRSP220819C000670002022-08-15 9:48AM EDT67.0011.407.809.400.00-22115.33%
CRSP220819C000680002022-08-11 11:48AM EDT68.009.307.508.50-3.69-28.41%4481.15%
CRSP220819C000690002022-08-04 3:23PM EDT69.0011.284.608.700.00--1152.30%
CRSP220819C000700002022-08-16 10:34AM EDT70.005.805.706.30-3.17-35.34%1136964.55%
CRSP220819C000720002022-08-01 3:52PM EDT72.006.483.004.800.00-21182.13%
CRSP220819C000730002022-08-11 3:41PM EDT73.005.602.953.800.00-61054.59%
CRSP220819C000740002022-08-15 2:04PM EDT74.006.202.153.700.00-21762.70%
CRSP220819C000750002022-08-16 10:00AM EDT75.003.301.702.45-2.40-42.11%3632554.10%
CRSP220819C000760002022-08-12 3:49PM EDT76.004.581.552.000.00-53160.64%
CRSP220819C000770002022-08-16 10:25AM EDT77.001.601.251.50-2.54-61.35%33061.38%
CRSP220819C000780002022-08-16 10:18AM EDT78.001.050.901.10-2.55-70.83%115860.35%
CRSP220819C000790002022-08-16 10:28AM EDT79.000.840.550.90-2.25-72.82%314260.25%
CRSP220819C000800002022-08-16 10:27AM EDT80.000.600.500.65-1.85-75.51%3058062.89%
CRSP220819C000810002022-08-16 9:48AM EDT81.001.000.300.50-0.77-43.50%14862.50%
CRSP220819C000820002022-08-16 10:25AM EDT82.000.350.250.35-1.08-75.52%4037963.97%
CRSP220819C000830002022-08-16 10:27AM EDT83.000.300.150.25-0.78-72.22%315463.48%
CRSP220819C000840002022-08-16 10:27AM EDT84.000.250.100.25-0.75-75.00%28567.38%
CRSP220819C000850002022-08-16 10:27AM EDT85.000.150.100.20-0.51-77.27%7996470.70%
CRSP220819C000860002022-08-16 10:01AM EDT86.000.200.050.25-0.35-63.64%116676.17%
CRSP220819C000870002022-08-16 9:30AM EDT87.000.720.050.25+0.35+94.59%16581.64%
CRSP220819C000880002022-08-16 9:55AM EDT88.000.150.100.25-0.19-55.88%213289.45%
CRSP220819C000890002022-08-15 3:58PM EDT89.000.250.050.500.00-3564104.49%
CRSP220819C000900002022-08-16 10:00AM EDT90.000.110.050.10-0.08-42.11%1560285.55%
CRSP220819C000910002022-08-15 3:47PM EDT91.000.150.001.450.00-5492147.27%
CRSP220819C000920002022-08-15 12:26PM EDT92.000.130.000.200.00-101498.83%
CRSP220819C000930002022-08-12 1:34PM EDT93.000.210.001.400.00--24157.42%
CRSP220819C000940002022-08-16 9:30AM EDT94.000.100.000.550.00-34130.27%
CRSP220819C000950002022-08-16 9:58AM EDT95.000.140.050.35+0.04+40.00%1437126.76%
CRSP220819C000960002022-08-15 9:47AM EDT96.000.150.001.500.00-13177.34%
CRSP220819C001000002022-08-15 3:47PM EDT100.000.150.050.15+0.10+200.00%2508132.42%
CRSP220819C001040002022-08-12 2:24PM EDT104.000.150.001.350.00--9212.31%
CRSP220819C001050002022-08-11 2:58PM EDT105.000.100.000.350.00-6171165.43%
CRSP220819C001100002022-08-15 2:58PM EDT110.000.120.000.15+0.07+140.00%2169162.11%
CRSP220819C001150002022-08-15 2:43PM EDT115.000.050.001.300.00-1109257.42%
CRSP220819C001200002022-08-15 9:30AM EDT120.000.100.000.600.00-380238.28%
CRSP220819C001250002022-08-12 10:01AM EDT125.000.050.000.000.00-112650.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRSP220819P000300002022-08-05 3:12PM EDT30.000.050.000.050.00-401,240340.63%
CRSP220819P000350002022-08-16 9:31AM EDT35.000.010.000.05-0.04-80.00%166303287.50%
CRSP220819P000400002022-08-12 3:13PM EDT40.000.050.000.050.00-35113240.63%
CRSP220819P000450002022-08-12 2:31PM EDT45.000.050.000.050.00-25129199.22%
CRSP220819P000500002022-08-16 9:58AM EDT50.000.050.000.10-0.05-50.00%1136177.34%
CRSP220819P000550002022-08-16 9:58AM EDT55.000.140.000.20-0.06-30.00%1353155.86%
CRSP220819P000600002022-08-15 10:00AM EDT60.000.060.000.200.00-5374118.75%
CRSP220819P000640002022-08-15 9:30AM EDT64.000.200.000.250.00-1294.14%
CRSP220819P000650002022-08-15 12:36PM EDT65.000.130.050.150.00-224583.40%
CRSP220819P000660002022-08-11 11:42AM EDT66.000.250.051.200.00-12120.41%
CRSP220819P000670002022-08-16 10:26AM EDT67.000.150.100.20-0.08-34.78%61475.59%
CRSP220819P000680002022-08-16 10:26AM EDT68.000.200.150.25-0.62-75.61%17773.05%
CRSP220819P000690002022-08-16 10:31AM EDT69.000.200.200.300.00-412369.34%
CRSP220819P000700002022-08-16 10:27AM EDT70.000.350.300.40+0.12+52.17%2552667.68%
CRSP220819P000710002022-08-16 10:10AM EDT71.000.400.400.50+0.10+33.33%411564.36%
CRSP220819P000720002022-08-16 10:06AM EDT72.000.500.250.75+0.14+38.89%62657.32%
CRSP220819P000730002022-08-16 10:21AM EDT73.000.750.701.45+0.35+87.50%48669.63%
CRSP220819P000740002022-08-16 10:06AM EDT74.001.101.051.85+0.51+86.44%533470.26%
CRSP220819P000750002022-08-16 10:27AM EDT75.001.650.951.85+0.95+135.71%7141554.88%
CRSP220819P000760002022-08-16 10:00AM EDT76.001.401.952.65+0.28+25.00%118567.77%
CRSP220819P000770002022-08-16 10:34AM EDT77.002.702.303.80+1.60+145.45%322473.49%
CRSP220819P000780002022-08-16 10:34AM EDT78.003.402.703.90+1.80+112.50%165160.35%
CRSP220819P000790002022-08-16 10:11AM EDT79.003.303.804.40+1.50+83.33%117063.18%
CRSP220819P000800002022-08-16 10:12AM EDT80.004.124.605.90+1.97+91.63%2214078.22%
CRSP220819P000810002022-08-16 9:37AM EDT81.002.975.506.70-1.05-26.12%13180.96%
CRSP220819P000820002022-08-12 10:28AM EDT82.004.425.907.000.00-61453.32%
CRSP220819P000830002022-08-11 12:20PM EDT83.004.646.808.100.00-131659.38%
CRSP220819P000840002022-08-09 2:24PM EDT84.0010.006.709.400.00-115118.16%
CRSP220819P000850002022-08-16 9:46AM EDT85.006.788.8010.00-0.21-3.00%24265.23%
CRSP220819P000860002022-07-19 11:06AM EDT86.009.0010.0011.600.00--1102.73%
CRSP220819P000870002022-07-20 10:42AM EDT87.007.7010.3012.700.00--886.72%
CRSP220819P000880002022-07-26 10:20AM EDT88.0014.0011.2013.400.00-716147.56%
CRSP220819P000900002022-08-11 12:16PM EDT90.0011.0013.6015.300.00-11796.88%
CRSP220819P000950002022-08-09 3:56PM EDT95.0019.7318.8020.000.00-1106112.11%
CRSP220819P001150002022-07-12 3:01PM EDT115.0037.9035.2039.100.00--10.00%
CRSP220819P001250002022-08-05 9:30AM EDT125.0047.8347.7050.800.00-1010357.32%
Advertisement
Advertisement