U.S. Markets open in 3 hrs 11 mins
S&P Futures
3,817.75-28.25(-0.73%)Dow Futures
30,821.00-261.00(-0.84%)Nasdaq Futures
13,318.25-77.25(-0.58%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
185.10-4.67 (-2.46%)
At close: 4:00PM EST
184.00 -1.10 (-0.59%)
Before hours: 5:53AM EST
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP210416C00045000 | 2020-09-09 9:22AM EST | 45.00 | 41.50 | 55.00 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00050000 | 2020-11-06 12:45PM EST | 50.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210416C00055000 | 2020-11-04 10:01AM EST | 55.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00060000 | 2020-11-04 12:50PM EST | 60.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP210416C00065000 | 2020-11-06 10:22AM EST | 65.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00070000 | 2020-11-04 11:10AM EST | 70.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00075000 | 2020-11-03 12:43PM EST | 75.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP210416C00080000 | 2020-11-02 1:27PM EST | 80.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210416C00085000 | 2020-11-06 10:34AM EST | 85.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP210416C00090000 | 2020-11-10 12:00PM EST | 90.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CRSP210416C00095000 | 2020-11-09 12:00PM EST | 95.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00100000 | 2020-11-09 10:55AM EST | 100.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP210416C00105000 | 2020-11-10 12:00PM EST | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210416C00110000 | 2020-11-06 11:19AM EST | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00115000 | 2020-11-04 1:13PM EST | 115.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRSP210416C00120000 | 2020-11-05 3:50PM EST | 120.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210416C00125000 | 2020-11-09 11:10AM EST | 125.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP210416C00130000 | 2020-11-09 1:06PM EST | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP210416C00135000 | 2020-11-05 11:47AM EST | 135.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP210416C00140000 | 2020-11-04 12:23PM EST | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00145000 | 2020-10-22 10:30AM EST | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210416C00150000 | 2020-11-06 12:50PM EST | 150.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP210416C00155000 | 2020-10-23 8:36AM EST | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP210416C00160000 | 2020-11-10 10:02AM EST | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP210416P00040000 | 2020-11-03 3:28PM EST | 40.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210416P00045000 | 2020-10-21 1:30PM EST | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CRSP210416P00050000 | 2020-10-30 10:19AM EST | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210416P00055000 | 2020-10-29 12:24PM EST | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CRSP210416P00060000 | 2020-11-05 3:14PM EST | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CRSP210416P00065000 | 2020-11-05 2:19PM EST | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRSP210416P00070000 | 2020-11-10 3:06PM EST | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CRSP210416P00075000 | 2020-11-10 3:06PM EST | 75.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CRSP210416P00080000 | 2020-11-10 10:22AM EST | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP210416P00085000 | 2020-11-09 2:43PM EST | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CRSP210416P00090000 | 2020-11-09 3:08PM EST | 90.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP210416P00095000 | 2020-11-09 3:08PM EST | 95.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP210416P00100000 | 2020-11-09 11:15AM EST | 100.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRSP210416P00105000 | 2020-11-02 11:22AM EST | 105.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRSP210416P00110000 | 2020-11-04 2:18PM EST | 110.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRSP210416P00115000 | 2020-10-18 11:12PM EST | 115.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CRSP210416P00120000 | 2020-10-19 3:13PM EST | 120.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
© 2021 Verizon Media. All rights reserved.
