NasdaqGM - Nasdaq Real Time Price • USD
CRISPR Therapeutics AG (CRSP)
As of 10:00 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426C00050000 | 4/22/2024 2:06 PM | 2024-04-26 | 4.90 | 7.00 | 8.90 | 0.00 | 0.00% | 2 | 14 | 167.38% |
| CRSP240503C00050000 | 4/10/2024 7:14 PM | 2024-05-03 | 12.50 | 7.40 | 7.90 | 0.00 | 0.00% | - | 186 | 78.32% |
| CRSP240510C00050000 | 4/23/2024 4:42 PM | 2024-05-10 | 8.14 | 7.60 | 9.00 | 0.00 | 0.00% | 50 | 185 | 80.91% |
| CRSP240517C00050000 | 4/19/2024 7:15 PM | 2024-05-17 | 7.01 | 8.80 | 9.70 | 0.00 | 0.00% | 6 | 12 | 89.84% |
| CRSP240531C00050000 | 4/18/2024 1:50 PM | 2024-05-31 | 8.36 | 9.20 | 10.80 | 0.00 | 0.00% | 5 | 17 | 84.06% |
| CRSP240621C00050000 | 4/23/2024 2:27 PM | 2024-06-21 | 10.70 | 9.90 | 10.80 | 0.00 | 0.00% | 1 | 341 | 72.07% |
| CRSP240719C00050000 | 4/22/2024 7:34 PM | 2024-07-19 | 10.18 | 9.80 | 11.80 | 0.00 | 0.00% | 1 | 312 | 64.16% |
| CRSP240920C00050000 | 4/22/2024 3:07 PM | 2024-09-20 | 11.80 | 12.30 | 14.60 | 0.00 | 0.00% | 1 | 322 | 69.90% |
| CRSP241018C00050000 | 4/15/2024 7:07 PM | 2024-10-18 | 15.10 | 13.00 | 15.00 | 0.00 | 0.00% | 6 | 323 | 68.12% |
| CRSP250117C00050000 | 4/22/2024 6:06 PM | 2025-01-17 | 16.01 | 16.00 | 17.10 | 0.00 | 0.00% | 5 | 423 | 70.31% |
| CRSP260116C00050000 | 4/23/2024 5:55 PM | 2026-01-16 | 22.60 | 20.70 | 24.10 | 0.00 | 0.00% | 13 | 471 | 68.59% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426P00050000 | 4/23/2024 5:59 PM | 2024-04-26 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 87 | 99.41% |
| CRSP240503P00050000 | 4/23/2024 1:55 PM | 2024-05-03 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 28 | 58.40% |
| CRSP240510P00050000 | 4/23/2024 7:52 PM | 2024-05-10 | 1.10 | 0.20 | 1.25 | 0.00 | 0.00% | 5 | 324 | 66.21% |
| CRSP240517P00050000 | 4/23/2024 4:18 PM | 2024-05-17 | 1.40 | 1.10 | 1.35 | 0.00 | 0.00% | 5 | 112 | 68.75% |
| CRSP240524P00050000 | 4/18/2024 7:02 PM | 2024-05-24 | 1.95 | 1.30 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| CRSP240531P00050000 | 4/17/2024 7:54 PM | 2024-05-31 | 2.12 | 1.60 | 2.00 | 0.00 | 0.00% | - | 7 | 65.28% |
| CRSP240621P00050000 | 4/23/2024 3:11 PM | 2024-06-21 | 2.15 | 2.15 | 2.45 | 0.00 | 0.00% | 10 | 500 | 59.38% |
| CRSP240719P00050000 | 4/22/2024 5:36 PM | 2024-07-19 | 3.50 | 2.95 | 3.40 | 0.00 | 0.00% | 2 | 429 | 58.55% |
| CRSP240920P00050000 | 4/23/2024 5:48 PM | 2024-09-20 | 4.90 | 3.60 | 5.10 | 0.00 | 0.00% | 12 | 450 | 54.10% |
| CRSP241018P00050000 | 4/19/2024 5:40 PM | 2024-10-18 | 6.40 | 5.10 | 5.50 | 0.00 | 0.00% | 4 | 315 | 56.59% |
| CRSP250117P00050000 | 4/23/2024 6:12 PM | 2025-01-17 | 7.30 | 6.80 | 7.40 | 0.00 | 0.00% | 2 | 1,616 | 56.59% |
| CRSP260116P00050000 | 4/22/2024 7:11 PM | 2026-01-16 | 11.60 | 10.20 | 12.50 | 0.00 | 0.00% | 11 | 167 | 53.15% |
Related Tickers
NTLA Intellia Therapeutics, Inc.
21.44
-0.44%
EDIT Editas Medicine, Inc.
5.47
+0.18%
VRTX Vertex Pharmaceuticals Incorporated
405.62
+0.18%
BEAM Beam Therapeutics Inc.
23.34
-0.55%
VKTX Viking Therapeutics, Inc.
66.84
+2.94%
BLUE bluebird bio, Inc.
0.9472
-2.41%
DNA Ginkgo Bioworks Holdings, Inc.
0.8590
-1.32%
RXRX Recursion Pharmaceuticals, Inc.
8.18
+6.16%
MRNA Moderna, Inc.
108.76
+0.81%
NVO Novo Nordisk A/S
126.19
-1.90%