NasdaqGM - Delayed Quote • USD
CRISPR Therapeutics AG (CRSP)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426C00047000 | 4/22/2024 3:02 PM | 47 | 8.04 | 7.60 | 11.10 | 0.00 | 0.00% | 2 | 0 | 272.27% |
| CRSP240426C00048000 | 4/22/2024 3:02 PM | 48 | 7.05 | 6.70 | 10.30 | 0.00 | 0.00% | 2 | 0 | 104.69% |
| CRSP240426C00049000 | 4/19/2024 2:32 PM | 49 | 7.81 | 5.60 | 9.30 | 0.00 | 0.00% | 1 | 0 | 80.47% |
| CRSP240426C00050000 | 4/22/2024 2:06 PM | 50 | 4.90 | 4.80 | 8.20 | 0.00 | 0.00% | 2 | 14 | 82.42% |
| CRSP240426C00053000 | 4/22/2024 2:05 PM | 53 | 2.45 | 3.50 | 4.30 | 0.00 | 0.00% | 2 | 3 | 84.38% |
| CRSP240426C00054000 | 4/23/2024 2:02 PM | 54 | 4.50 | 2.70 | 3.10 | 1.27 | 39.32% | 2 | 19 | 68.75% |
| CRSP240426C00055000 | 4/23/2024 7:30 PM | 55 | 2.33 | 2.05 | 2.35 | 0.13 | 5.91% | 20 | 193 | 68.65% |
| CRSP240426C00056000 | 4/23/2024 1:56 PM | 56 | 2.40 | 1.55 | 1.85 | 0.95 | 65.52% | 6 | 97 | 73.14% |
| CRSP240426C00057000 | 4/23/2024 7:53 PM | 57 | 1.15 | 1.05 | 1.30 | 0.05 | 4.55% | 104 | 185 | 70.80% |
| CRSP240426C00058000 | 4/23/2024 7:45 PM | 58 | 0.72 | 0.70 | 0.95 | 0.07 | 10.77% | 216 | 352 | 71.88% |
| CRSP240426C00059000 | 4/23/2024 7:16 PM | 59 | 0.50 | 0.20 | 0.65 | 0.01 | 2.04% | 52 | 128 | 64.26% |
| CRSP240426C00060000 | 4/23/2024 7:24 PM | 60 | 0.49 | 0.25 | 0.40 | 0.16 | 48.48% | 200 | 688 | 70.12% |
| CRSP240426C00061000 | 4/23/2024 3:38 PM | 61 | 0.32 | 0.05 | 0.25 | 0.03 | 10.34% | 46 | 83 | 65.23% |
| CRSP240426C00062000 | 4/23/2024 6:35 PM | 62 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 162 | 598 | 71.68% |
| CRSP240426C00063000 | 4/23/2024 4:06 PM | 63 | 0.12 | 0.00 | 0.10 | 0.02 | 20.00% | 18 | 86 | 67.19% |
| CRSP240426C00064000 | 4/23/2024 6:28 PM | 64 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 25 | 54 | 75.00% |
| CRSP240426C00065000 | 4/23/2024 2:37 PM | 65 | 0.11 | 0.00 | 0.20 | 0.05 | 83.33% | 2 | 168 | 93.36% |
| CRSP240426C00066000 | 4/23/2024 7:24 PM | 66 | 0.25 | 0.00 | 0.25 | 0.10 | 66.67% | 48 | 14 | 105.86% |
| CRSP240426C00067000 | 4/22/2024 1:52 PM | 67 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 99 | 86.72% |
| CRSP240426C00068000 | 4/23/2024 2:37 PM | 68 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 35 | 58 | 103.13% |
| CRSP240426C00069000 | 4/18/2024 3:13 PM | 69 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 18 | 158.20% |
| CRSP240426C00070000 | 4/23/2024 1:30 PM | 70 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 84 | 116.41% |
| CRSP240426C00071000 | 4/23/2024 5:17 PM | 71 | 0.16 | 0.00 | 0.15 | 0.01 | 6.67% | 2 | 42 | 130.86% |
| CRSP240426C00072000 | 4/17/2024 4:48 PM | 72 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 9 | 155.08% |
| CRSP240426C00073000 | 4/19/2024 3:12 PM | 73 | 0.44 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 15 | 228.32% |
| CRSP240426C00074000 | 4/22/2024 1:49 PM | 74 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 7 | 20 | 236.52% |
| CRSP240426C00075000 | 4/19/2024 6:41 PM | 75 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 121 | 146.88% |
| CRSP240426C00076000 | 3/26/2024 2:22 PM | 76 | 2.95 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 218.56% |
| CRSP240426C00077000 | 4/22/2024 1:30 PM | 77 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 16 | 182.03% |
| CRSP240426C00078000 | 4/22/2024 4:24 PM | 78 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 77 | 163.28% |
| CRSP240426C00079000 | 4/15/2024 7:29 PM | 79 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 5 | 261.33% |
| CRSP240426C00080000 | 4/18/2024 2:32 PM | 80 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 2 | 83 | 159.38% |
| CRSP240426C00081000 | 4/3/2024 7:24 PM | 81 | 0.23 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 11 | 289.26% |
| CRSP240426C00082000 | 4/8/2024 1:30 PM | 82 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 17 | 184.38% |
| CRSP240426C00083000 | 4/10/2024 1:37 PM | 83 | 0.17 | 0.00 | 2.10 | 0.00 | 0.00% | 10 | 25 | 339.84% |
| CRSP240426C00084000 | 4/3/2024 1:44 PM | 84 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 309.57% |
| CRSP240426C00085000 | 4/18/2024 1:40 PM | 85 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 52 | 234.38% |
| CRSP240426C00086000 | 4/5/2024 6:09 PM | 86 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 283.40% |
| CRSP240426C00087000 | 4/1/2024 5:14 PM | 87 | 0.23 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 328.91% |
| CRSP240426C00088000 | 3/28/2024 4:15 PM | 88 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 4 | 335.16% |
| CRSP240426C00089000 | 3/28/2024 1:48 PM | 89 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 341.21% |
| CRSP240426C00090000 | 4/23/2024 4:48 PM | 90 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 29 | 347.27% |
| CRSP240426C00091000 | 4/8/2024 2:54 PM | 91 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 12 | 298.83% |
| CRSP240426C00092000 | 3/21/2024 6:51 PM | 92 | 0.89 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 9 | 283.20% |
| CRSP240426C00095000 | 4/17/2024 4:04 PM | 95 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 5 | 328.52% |
| CRSP240426C00100000 | 4/16/2024 5:38 PM | 100 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 9 | 447.66% |
| CRSP240426C00105000 | 3/22/2024 1:30 PM | 105 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 342.19% |
| CRSP240426C00115000 | 4/23/2024 4:07 PM | 115 | 0.05 | 0.00 | 0.30 | 0.01 | 25.00% | 7 | 7 | 365.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426P00050000 | 4/23/2024 5:59 PM | 50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 91 | 65.63% |
| CRSP240426P00051000 | 4/22/2024 6:06 PM | 51 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 56.25% |
| CRSP240426P00052000 | 4/23/2024 3:19 PM | 52 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 226 | 38 | 61.91% |
| CRSP240426P00053000 | 4/23/2024 7:37 PM | 53 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 50 | 40 | 61.33% |
| CRSP240426P00054000 | 4/23/2024 7:46 PM | 54 | 0.45 | 0.30 | 0.45 | -0.20 | -30.77% | 64 | 99 | 61.13% |
| CRSP240426P00055000 | 4/23/2024 7:46 PM | 55 | 0.75 | 0.55 | 0.75 | -0.20 | -21.05% | 39 | 170 | 60.94% |
| CRSP240426P00056000 | 4/23/2024 7:59 PM | 56 | 1.05 | 1.00 | 1.20 | -0.05 | -4.55% | 29 | 66 | 63.67% |
| CRSP240426P00057000 | 4/23/2024 7:57 PM | 57 | 1.60 | 1.55 | 1.75 | -0.60 | -27.27% | 80 | 154 | 65.04% |
| CRSP240426P00058000 | 4/23/2024 5:39 PM | 58 | 2.20 | 2.20 | 2.40 | -1.31 | -37.32% | 36 | 327 | 65.72% |
| CRSP240426P00059000 | 4/22/2024 7:31 PM | 59 | 1.95 | 2.65 | 3.20 | -1.41 | -41.96% | 1 | 114 | 58.20% |
| CRSP240426P00060000 | 4/23/2024 2:33 PM | 60 | 2.43 | 2.45 | 4.00 | -2.41 | -49.79% | 4 | 154 | 76.37% |
| CRSP240426P00061000 | 4/22/2024 4:03 PM | 61 | 6.00 | 4.40 | 5.00 | 0.00 | 0.00% | 1 | 26 | 60.35% |
| CRSP240426P00062000 | 4/23/2024 2:56 PM | 62 | 4.27 | 5.20 | 6.50 | -1.13 | -20.93% | 8 | 107 | 86.72% |
| CRSP240426P00063000 | 4/23/2024 1:42 PM | 63 | 7.08 | 6.20 | 7.00 | -0.90 | -11.28% | 16 | 29 | 53.13% |
| CRSP240426P00064000 | 4/23/2024 2:23 PM | 64 | 6.20 | 7.10 | 8.20 | -2.50 | -28.74% | 9 | 19 | 77.34% |
| CRSP240426P00065000 | 4/23/2024 1:42 PM | 65 | 9.08 | 8.10 | 10.40 | -1.22 | -11.84% | 6 | 27 | 152.15% |
| CRSP240426P00066000 | 4/23/2024 2:24 PM | 66 | 8.05 | 9.10 | 11.40 | -1.97 | -19.66% | 2 | 8 | 162.70% |
| CRSP240426P00067000 | 4/22/2024 3:52 PM | 67 | 11.90 | 10.10 | 11.20 | 0.00 | 0.00% | 1 | 23 | 99.22% |
| CRSP240426P00068000 | 4/18/2024 5:51 PM | 68 | 11.13 | 9.80 | 13.40 | 0.00 | 0.00% | 4 | 0 | 82.81% |
| CRSP240426P00069000 | 4/17/2024 3:50 PM | 69 | 12.60 | 10.80 | 14.40 | 0.00 | 0.00% | 5 | 0 | 89.06% |
| CRSP240426P00070000 | 4/18/2024 7:42 PM | 70 | 13.85 | 11.70 | 15.40 | 0.00 | 0.00% | 3 | 0 | 284.18% |
| CRSP240426P00071000 | 4/18/2024 5:50 PM | 71 | 14.10 | 13.90 | 16.50 | 0.00 | 0.00% | 1 | 0 | 205.08% |
| CRSP240426P00072000 | 4/11/2024 7:56 PM | 72 | 9.50 | 13.70 | 16.70 | 0.00 | 0.00% | 2 | 2 | 255.86% |
| CRSP240426P00073000 | 4/3/2024 6:46 PM | 73 | 9.10 | 16.00 | 17.50 | 0.00 | 0.00% | 3 | 6 | 164.06% |
| CRSP240426P00074000 | 4/8/2024 6:10 PM | 74 | 10.20 | 16.90 | 19.40 | 0.00 | 0.00% | 1 | 1 | 225.00% |
| CRSP240426P00075000 | 4/22/2024 7:28 PM | 75 | 18.65 | 16.70 | 20.70 | 0.00 | 0.00% | 1 | 0 | 166.02% |
| CRSP240426P00076000 | 4/3/2024 7:36 PM | 76 | 12.00 | 18.70 | 21.40 | 0.00 | 0.00% | 2 | 0 | 229.10% |
| CRSP240426P00077000 | 4/1/2024 5:05 PM | 77 | 9.52 | 19.50 | 22.30 | 0.00 | 0.00% | 6 | 1 | 216.41% |
| CRSP240426P00078000 | 4/5/2024 1:58 PM | 78 | 14.10 | 20.30 | 23.30 | 0.00 | 0.00% | 20 | 0 | 206.64% |
| CRSP240426P00079000 | 4/19/2024 1:30 PM | 79 | 22.75 | 20.60 | 24.20 | 0.00 | 0.00% | 10 | 0 | 354.00% |
| CRSP240426P00080000 | 3/15/2024 2:48 PM | 80 | 9.95 | 18.10 | 21.40 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| CRSP240426P00081000 | 3/18/2024 7:48 PM | 81 | 11.10 | 23.30 | 27.00 | 0.00 | 0.00% | 1 | 0 | 276.37% |
| CRSP240426P00082000 | 3/22/2024 6:09 PM | 82 | 11.10 | 25.30 | 28.90 | 0.00 | 0.00% | 2 | 2 | 370.31% |
| CRSP240426P00084000 | 3/15/2024 6:55 PM | 84 | 12.90 | 22.20 | 25.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| CRSP240426P00085000 | 3/27/2024 5:29 PM | 85 | 14.68 | 26.60 | 30.10 | 0.00 | 0.00% | 3 | 0 | 392.77% |
Related Tickers
NTLA Intellia Therapeutics, Inc.
21.53
-1.37%
EDIT Editas Medicine, Inc.
5.46
-2.50%
VRTX Vertex Pharmaceuticals Incorporated
404.91
+1.25%
BEAM Beam Therapeutics Inc.
23.47
-2.61%
VKTX Viking Therapeutics, Inc.
64.93
+1.69%
BLUE bluebird bio, Inc.
0.9706
+1.78%
DNA Ginkgo Bioworks Holdings, Inc.
0.8705
+3.29%
RXRX Recursion Pharmaceuticals, Inc.
7.70
+1.32%
MRNA Moderna, Inc.
107.89
+3.28%
NVO Novo Nordisk A/S
128.64
+2.70%