CRISPR Therapeutics AG (CRSP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.69-1.59 (-1.25%)
At close: 4:00PM EST
Strike:155.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP210305C00155000 | 2021-02-25 11:45AM EST | 2021-03-05 | 0.27 | 0.15 | 0.40 | +0.17 | +170.00% | 13 | 62 | 93.75% |
| CRSP210312C00155000 | 2021-02-25 1:46PM EST | 2021-03-12 | 0.91 | 0.45 | 2.60 | 0.00 | - | 6 | 23 | 95.63% |
| CRSP210319C00155000 | 2021-02-26 3:10PM EST | 2021-03-19 | 2.09 | 0.95 | 2.25 | +0.73 | +53.68% | 38 | 159 | 78.22% |
| CRSP210326C00155000 | 2021-02-26 11:39AM EST | 2021-03-26 | 3.20 | 1.20 | 4.50 | -1.55 | -32.63% | 1 | 23 | 81.54% |
| CRSP210401C00155000 | 2021-02-23 11:26AM EST | 2021-04-01 | 5.90 | 1.65 | 5.30 | 0.00 | - | 5 | 15 | 79.44% |
| CRSP210416C00155000 | 2021-02-26 3:51PM EST | 2021-04-16 | 5.21 | 3.60 | 7.10 | -0.69 | -11.69% | 11 | 211 | 78.80% |
| CRSP210716C00155000 | 2021-02-22 10:13AM EST | 2021-07-16 | 28.50 | 13.40 | 17.60 | 0.00 | - | 2 | 66 | 81.38% |
| CRSP211015C00155000 | 2021-02-24 1:06PM EST | 2021-10-15 | 21.30 | 21.10 | 24.40 | -7.70 | -26.55% | 1 | 14 | 81.56% |
| CRSP220121C00155000 | 2021-02-24 2:32PM EST | 2022-01-21 | 32.19 | 28.80 | 34.10 | 0.00 | - | 2 | 78 | 86.67% |
| CRSP230120C00155000 | 2021-02-16 3:55PM EST | 2023-01-20 | 66.00 | 48.50 | 55.70 | 0.00 | - | 1 | 32 | 91.20% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP210305P00155000 | 2021-02-25 11:15AM EST | 2021-03-05 | 26.64 | 27.90 | 32.40 | -2.49 | -8.55% | 1 | 61 | 119.53% |
| CRSP210312P00155000 | 2021-02-19 3:55PM EST | 2021-03-12 | 32.60 | 28.10 | 32.60 | +3.22 | +10.96% | 7 | 84 | 85.84% |
| CRSP210319P00155000 | 2021-02-26 10:18AM EST | 2021-03-19 | 34.90 | 29.50 | 32.70 | +8.23 | +30.86% | 1 | 236 | 81.01% |
| CRSP210326P00155000 | 2021-02-22 3:14PM EST | 2021-03-26 | 29.47 | 30.20 | 34.00 | +1.37 | +4.88% | 3 | 6 | 80.93% |
| CRSP210401P00155000 | 2021-02-18 1:31PM EST | 2021-04-01 | 21.50 | 30.80 | 35.40 | 0.00 | - | 2 | 1 | 82.21% |
| CRSP210416P00155000 | 2021-02-26 3:46PM EST | 2021-04-16 | 34.33 | 33.70 | 36.30 | +4.27 | +14.20% | 1 | 379 | 81.02% |
| CRSP210716P00155000 | 2021-02-25 1:48PM EST | 2021-07-16 | 44.00 | 42.30 | 46.50 | +0.40 | +0.92% | 2 | 89 | 80.05% |
| CRSP220121P00155000 | 2021-02-26 2:46PM EST | 2022-01-21 | 60.00 | 58.20 | 63.00 | +0.90 | +1.52% | 1 | 119 | 86.36% |
| CRSP230120P00155000 | 2021-02-18 1:57PM EST | 2023-01-20 | 72.27 | 76.30 | 81.40 | 0.00 | - | 1 | 19 | 87.16% |
© 2021 Verizon Media. All rights reserved.
