Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,769.82 +864.75 (+1.49%) CMC Crypto 200
1,268.92 -1.83 (-0.14%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503C00048500 | 2024-04-25 10:39AM EDT | 48.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRSP240503C00049000 | 2024-04-29 12:09PM EDT | 49.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CRSP240503C00049500 | 2024-04-25 10:39AM EDT | 49.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRSP240503C00050000 | 2024-05-01 2:59PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 90 | 310 | 0.00% |
| CRSP240503C00051000 | 2024-04-25 10:38AM EDT | 51.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRSP240503C00052000 | 2024-05-01 2:54PM EDT | 52.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 244 | 231 | 0.00% |
| CRSP240503C00053000 | 2024-05-01 3:30PM EDT | 53.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 300 | 144 | 0.00% |
| CRSP240503C00054000 | 2024-05-01 3:03PM EDT | 54.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 72 | 164 | 1.56% |
| CRSP240503C00055000 | 2024-05-01 3:56PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 141 | 339 | 6.25% |
| CRSP240503C00056000 | 2024-05-01 3:31PM EDT | 56.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 40 | 226 | 12.50% |
| CRSP240503C00057000 | 2024-05-01 3:58PM EDT | 57.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 207 | 362 | 25.00% |
| CRSP240503C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 249 | 25.00% |
| CRSP240503C00059000 | 2024-05-01 3:09PM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 176 | 255 | 25.00% |
| CRSP240503C00060000 | 2024-05-01 3:34PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 269 | 50.00% |
| CRSP240503C00061000 | 2024-04-30 12:00PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 50.00% |
| CRSP240503C00062000 | 2024-04-30 3:24PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 50.00% |
| CRSP240503C00063000 | 2024-05-01 3:02PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 150 | 50.00% |
| CRSP240503C00064000 | 2024-05-01 9:44AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| CRSP240503C00065000 | 2024-04-30 12:53PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 677 | 50.00% |
| CRSP240503C00066000 | 2024-04-30 10:36AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| CRSP240503C00067000 | 2024-05-01 9:42AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| CRSP240503C00068000 | 2024-04-29 11:17AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CRSP240503C00069000 | 2024-04-26 1:32PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| CRSP240503C00070000 | 2024-05-01 9:33AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| CRSP240503C00071000 | 2024-04-29 12:29PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| CRSP240503C00072000 | 2024-04-30 1:06PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| CRSP240503C00073000 | 2024-05-01 12:59PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 77 | 50.00% |
| CRSP240503C00074000 | 2024-04-18 10:49AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| CRSP240503C00075000 | 2024-05-01 9:33AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 50.00% |
| CRSP240503C00076000 | 2024-05-01 3:11PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 38 | 50.00% |
| CRSP240503C00077000 | 2024-04-18 1:58PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| CRSP240503C00078000 | 2024-04-29 10:03AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| CRSP240503C00079000 | 2024-04-19 2:36PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CRSP240503C00080000 | 2024-04-29 9:57AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 50.00% |
| CRSP240503C00081000 | 2024-04-01 1:55PM EDT | 81.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 441.02% |
| CRSP240503C00082000 | 2024-04-22 3:09PM EDT | 82.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CRSP240503C00083000 | 2024-04-25 1:04PM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| CRSP240503C00084000 | 2024-04-29 9:50AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| CRSP240503C00085000 | 2024-04-26 3:23PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CRSP240503C00086000 | 2024-04-26 3:58PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| CRSP240503C00087000 | 2024-04-29 9:36AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 50.00% |
| CRSP240503C00090000 | 2024-04-24 1:03PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CRSP240503C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CRSP240503C00100000 | 2024-03-25 3:00PM EDT | 100.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 451.17% |
| CRSP240503C00110000 | 2024-04-08 9:35AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240503P00036500 | 2024-04-26 1:58PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 50.00% |
| CRSP240503P00037000 | 2024-04-26 10:17AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CRSP240503P00037500 | 2024-04-25 11:39AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CRSP240503P00038000 | 2024-04-29 9:43AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 50.00% |
| CRSP240503P00040000 | 2024-04-29 10:52AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 50.00% |
| CRSP240503P00043000 | 2024-04-30 11:17AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| CRSP240503P00045000 | 2024-04-10 12:57PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CRSP240503P00046000 | 2024-04-26 11:14AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| CRSP240503P00047000 | 2024-04-25 11:12AM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CRSP240503P00048500 | 2024-04-30 3:19PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| CRSP240503P00049000 | 2024-04-30 1:59PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 25.00% |
| CRSP240503P00049500 | 2024-05-01 11:08AM EDT | 49.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 25.00% |
| CRSP240503P00050000 | 2024-05-01 2:14PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 138 | 25.00% |
| CRSP240503P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 40 | 25.00% |
| CRSP240503P00052000 | 2024-05-01 3:33PM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 388 | 12.50% |
| CRSP240503P00053000 | 2024-05-01 3:46PM EDT | 53.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 66 | 509 | 6.25% |
| CRSP240503P00054000 | 2024-05-01 3:37PM EDT | 54.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 0.00% |
| CRSP240503P00055000 | 2024-05-01 3:11PM EDT | 55.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 78 | 172 | 0.00% |
| CRSP240503P00056000 | 2024-04-26 2:53PM EDT | 56.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 355 | 0.00% |
| CRSP240503P00057000 | 2024-04-30 1:09PM EDT | 57.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| CRSP240503P00058000 | 2024-05-01 2:57PM EDT | 58.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| CRSP240503P00059000 | 2024-05-01 3:40PM EDT | 59.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CRSP240503P00060000 | 2024-05-01 10:16AM EDT | 60.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.00% |
| CRSP240503P00061000 | 2024-05-01 9:38AM EDT | 61.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240503P00062000 | 2024-05-01 12:31PM EDT | 62.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CRSP240503P00063000 | 2024-05-01 10:44AM EDT | 63.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CRSP240503P00064000 | 2024-05-01 10:01AM EDT | 64.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| CRSP240503P00065000 | 2024-04-29 2:14PM EDT | 65.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CRSP240503P00066000 | 2024-04-29 9:46AM EDT | 66.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRSP240503P00067000 | 2024-04-18 2:00PM EDT | 67.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CRSP240503P00068000 | 2024-04-15 11:20AM EDT | 68.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 60 | 11 | 0.00% |
| CRSP240503P00069000 | 2024-04-22 3:22PM EDT | 69.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240503P00070000 | 2024-04-30 11:40AM EDT | 70.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| CRSP240503P00071000 | 2024-04-10 9:57AM EDT | 71.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CRSP240503P00072000 | 2024-04-09 10:17AM EDT | 72.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRSP240503P00073000 | 2024-04-09 3:03PM EDT | 73.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240503P00074000 | 2024-04-10 1:37PM EDT | 74.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240503P00075000 | 2024-04-17 10:13AM EDT | 75.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRSP240503P00076000 | 2024-04-02 3:51PM EDT | 76.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRSP240503P00077000 | 2024-04-02 11:43AM EDT | 77.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRSP240503P00079000 | 2024-04-26 1:20PM EDT | 79.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRSP240503P00080000 | 2024-03-27 2:34PM EDT | 80.00 | 10.88 | 24.20 | 27.50 | 0.00 | - | 2 | 0 | 457.42% |
| CRSP240503P00082000 | 2024-03-25 10:59AM EDT | 82.00 | 13.06 | 24.80 | 26.60 | 0.00 | - | 2 | 0 | 0.00% |
| CRSP240503P00083000 | 2024-04-01 10:23AM EDT | 83.00 | 16.18 | 28.80 | 30.60 | 0.00 | - | - | 0 | 382.03% |
© 2024 Yahoo. All rights reserved.