Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,193.36 +12.62 (+0.24%) Dow
38,919.23 +66.96 (+0.17%) Nasdaq
16,376.10 +26.85 (+0.16%) Bitcoin USD
63,773.98 +342.02 (+0.54%) CMC Crypto 200
1,321.24 -43.88 (-3.21%)
CRISPR Therapeutics AG (CRSP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00046500 | 2024-05-02 2:18PM EDT | 46.50 | 8.90 | 9.90 | 10.60 | 0.00 | - | - | 6 | 78.13% |
| CRSP240510C00047000 | 2024-05-03 9:36AM EDT | 47.00 | 10.46 | 9.40 | 10.30 | 0.00 | - | 1 | 0 | 107.03% |
| CRSP240510C00048000 | 2024-05-06 3:10PM EDT | 48.00 | 8.90 | 8.40 | 9.10 | 0.00 | - | 10 | 25 | 67.19% |
| CRSP240510C00049000 | 2024-05-06 1:59PM EDT | 49.00 | 8.32 | 7.30 | 8.10 | 0.00 | - | 30 | 30 | 116.60% |
| CRSP240510C00049500 | 2024-05-02 11:32AM EDT | 49.50 | 6.40 | 6.80 | 7.70 | 0.00 | - | - | 22 | 56.25% |
| CRSP240510C00050000 | 2024-05-07 11:20AM EDT | 50.00 | 6.97 | 6.60 | 7.20 | -0.23 | -3.19% | 4 | 242 | 84.38% |
| CRSP240510C00051000 | 2024-05-06 2:03PM EDT | 51.00 | 6.75 | 5.80 | 6.30 | 0.00 | - | 45 | 55 | 88.67% |
| CRSP240510C00052000 | 2024-05-06 1:15PM EDT | 52.00 | 4.50 | 5.00 | 5.50 | -1.12 | -19.93% | 1 | 23 | 91.41% |
| CRSP240510C00053000 | 2024-05-06 9:56AM EDT | 53.00 | 4.92 | 4.30 | 4.80 | 0.00 | - | 2 | 8 | 95.70% |
| CRSP240510C00054000 | 2024-05-06 9:41AM EDT | 54.00 | 4.40 | 3.70 | 4.10 | 0.00 | - | 2 | 47 | 98.34% |
| CRSP240510C00055000 | 2024-05-07 9:58AM EDT | 55.00 | 2.75 | 3.20 | 3.50 | -0.90 | -24.66% | 1 | 154 | 102.05% |
| CRSP240510C00056000 | 2024-05-07 10:57AM EDT | 56.00 | 2.59 | 2.75 | 2.95 | -0.81 | -23.82% | 19 | 91 | 104.69% |
| CRSP240510C00057000 | 2024-05-07 10:38AM EDT | 57.00 | 1.80 | 2.20 | 2.35 | -0.95 | -34.55% | 116 | 189 | 101.17% |
| CRSP240510C00058000 | 2024-05-07 11:05AM EDT | 58.00 | 1.80 | 1.70 | 1.95 | -0.60 | -25.00% | 11 | 104 | 100.29% |
| CRSP240510C00059000 | 2024-05-07 10:59AM EDT | 59.00 | 1.35 | 1.05 | 1.65 | -0.55 | -28.95% | 11 | 2,052 | 95.46% |
| CRSP240510C00060000 | 2024-05-07 10:52AM EDT | 60.00 | 0.98 | 1.05 | 1.20 | -0.72 | -42.35% | 262 | 996 | 99.02% |
| CRSP240510C00061000 | 2024-05-07 11:24AM EDT | 61.00 | 0.90 | 0.80 | 1.00 | -0.40 | -30.77% | 7 | 142 | 100.39% |
| CRSP240510C00062000 | 2024-05-07 11:17AM EDT | 62.00 | 0.67 | 0.65 | 0.80 | -0.48 | -41.74% | 29 | 402 | 102.25% |
| CRSP240510C00063000 | 2024-05-07 10:49AM EDT | 63.00 | 0.50 | 0.45 | 0.65 | -0.30 | -37.50% | 8 | 2,283 | 101.86% |
| CRSP240510C00064000 | 2024-05-07 9:59AM EDT | 64.00 | 0.35 | 0.35 | 0.50 | -0.31 | -46.97% | 14 | 187 | 102.54% |
| CRSP240510C00065000 | 2024-05-07 11:05AM EDT | 65.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 6 | 351 | 103.13% |
| CRSP240510C00066000 | 2024-05-07 10:27AM EDT | 66.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 2 | 84 | 103.91% |
| CRSP240510C00067000 | 2024-05-07 11:19AM EDT | 67.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 3 | 65 | 108.79% |
| CRSP240510C00068000 | 2024-05-07 10:02AM EDT | 68.00 | 0.15 | 0.15 | 0.20 | -0.11 | -42.31% | 6 | 138 | 109.77% |
| CRSP240510C00069000 | 2024-05-06 3:07PM EDT | 69.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 40 | 112.89% |
| CRSP240510C00070000 | 2024-05-07 10:56AM EDT | 70.00 | 0.05 | 0.05 | 0.20 | -0.14 | -73.68% | 5 | 143 | 115.23% |
| CRSP240510C00071000 | 2024-05-06 3:55PM EDT | 71.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 139.45% |
| CRSP240510C00072000 | 2024-05-06 2:01PM EDT | 72.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 14 | 116.41% |
| CRSP240510C00073000 | 2024-05-06 12:30PM EDT | 73.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 4 | 113 | 104.69% |
| CRSP240510C00074000 | 2024-05-03 1:32PM EDT | 74.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 127.34% |
| CRSP240510C00075000 | 2024-05-06 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 1 | 67 | 153.52% |
| CRSP240510C00076000 | 2024-04-19 3:27PM EDT | 76.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 3 | 8 | 189.06% |
| CRSP240510C00077000 | 2024-04-26 1:33PM EDT | 77.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 13 | 123.44% |
| CRSP240510C00078000 | 2024-05-06 9:34AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| CRSP240510C00079000 | 2024-04-22 1:01PM EDT | 79.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 1 | 31 | 131.25% |
| CRSP240510C00080000 | 2024-05-06 3:55PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 37 | 51 | 157.81% |
| CRSP240510C00081000 | 2024-05-07 9:33AM EDT | 81.00 | 0.05 | 0.05 | 0.75 | -0.02 | -28.57% | 5 | 19 | 218.75% |
| CRSP240510C00082000 | 2024-05-06 11:24AM EDT | 82.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 6 | 9 | 143.75% |
| CRSP240510C00083000 | 2024-05-07 9:56AM EDT | 83.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 28 | 13 | 178.91% |
| CRSP240510C00085000 | 2024-05-07 9:42AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 180.47% |
| CRSP240510C00090000 | 2024-05-03 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 113 | 200.78% |
| CRSP240510C00095000 | 2024-05-03 9:36AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 285.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00035500 | 2024-05-02 3:44PM EDT | 35.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 7 | 283.98% |
| CRSP240510P00037000 | 2024-05-03 11:31AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 173.44% |
| CRSP240510P00037500 | 2024-05-03 12:34PM EDT | 37.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 260.35% |
| CRSP240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 230.27% |
| CRSP240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 217.19% |
| CRSP240510P00042000 | 2024-05-03 1:58PM EDT | 42.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 148.05% |
| CRSP240510P00042500 | 2024-05-03 2:59PM EDT | 42.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 150.00% |
| CRSP240510P00043000 | 2024-05-03 2:35PM EDT | 43.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 144.92% |
| CRSP240510P00044000 | 2024-04-30 3:14PM EDT | 44.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 55 | 52 | 134.77% |
| CRSP240510P00045000 | 2024-05-06 11:21AM EDT | 45.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 38 | 169.34% |
| CRSP240510P00046000 | 2024-05-06 2:33PM EDT | 46.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 12 | 22 | 139.26% |
| CRSP240510P00046500 | 2024-05-02 10:34AM EDT | 46.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CRSP240510P00047000 | 2024-05-06 3:52PM EDT | 47.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 11 | 527 | 144.73% |
| CRSP240510P00047500 | 2024-05-06 11:24AM EDT | 47.50 | 0.12 | 0.05 | 0.00 | 0.00 | - | 3 | 5 | 79.69% |
| CRSP240510P00048000 | 2024-05-07 10:53AM EDT | 48.00 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 4 | 99 | 99.61% |
| CRSP240510P00048500 | 2024-05-06 12:05PM EDT | 48.50 | 0.17 | 0.05 | 0.20 | 0.00 | - | 51 | 61 | 94.53% |
| CRSP240510P00049000 | 2024-05-07 11:06AM EDT | 49.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 520 | 93.36% |
| CRSP240510P00049500 | 2024-05-06 1:43PM EDT | 49.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 103 | 94.34% |
| CRSP240510P00050000 | 2024-05-07 11:06AM EDT | 50.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 6 | 534 | 94.34% |
| CRSP240510P00051000 | 2024-05-07 10:00AM EDT | 51.00 | 0.55 | 0.30 | 0.45 | +0.15 | +37.50% | 6 | 141 | 93.95% |
| CRSP240510P00052000 | 2024-05-07 10:34AM EDT | 52.00 | 0.70 | 0.50 | 0.60 | +0.05 | +8.06% | 13 | 369 | 94.04% |
| CRSP240510P00053000 | 2024-05-07 11:19AM EDT | 53.00 | 0.86 | 0.80 | 0.90 | -0.03 | -3.37% | 3 | 95 | 97.85% |
| CRSP240510P00054000 | 2024-05-07 11:23AM EDT | 54.00 | 1.20 | 1.15 | 1.30 | +0.01 | +0.84% | 7 | 77 | 101.47% |
| CRSP240510P00055000 | 2024-05-07 11:17AM EDT | 55.00 | 1.54 | 1.50 | 1.95 | -0.18 | -10.47% | 27 | 135 | 107.18% |
| CRSP240510P00056000 | 2024-05-07 11:17AM EDT | 56.00 | 2.06 | 2.00 | 2.25 | -0.11 | -5.07% | 24 | 2,019 | 105.27% |
| CRSP240510P00057000 | 2024-05-07 11:12AM EDT | 57.00 | 2.50 | 2.50 | 2.70 | -0.15 | -5.66% | 7 | 43 | 103.96% |
| CRSP240510P00058000 | 2024-05-06 3:39PM EDT | 58.00 | 3.44 | 3.00 | 3.20 | +0.34 | +10.97% | 1 | 29 | 100.98% |
| CRSP240510P00059000 | 2024-05-06 3:39PM EDT | 59.00 | 3.69 | 3.60 | 3.90 | 0.00 | - | 4 | 26 | 101.66% |
| CRSP240510P00060000 | 2024-05-07 11:10AM EDT | 60.00 | 4.52 | 4.40 | 4.70 | -0.28 | -5.83% | 4 | 47 | 106.84% |
| CRSP240510P00061000 | 2024-05-07 10:34AM EDT | 61.00 | 5.42 | 5.00 | 5.40 | -0.27 | -4.75% | 2 | 6 | 102.44% |
| CRSP240510P00062000 | 2024-05-06 2:09PM EDT | 62.00 | 5.74 | 5.90 | 6.50 | 0.00 | - | 2 | 9 | 114.06% |
| CRSP240510P00063000 | 2024-05-06 9:34AM EDT | 63.00 | 7.94 | 6.60 | 7.00 | 0.00 | - | 1 | 4 | 101.17% |
| CRSP240510P00064000 | 2024-05-06 3:44PM EDT | 64.00 | 7.25 | 7.50 | 8.00 | 0.00 | - | 1 | 10 | 107.23% |
| CRSP240510P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 9.33 | 8.30 | 8.80 | 0.00 | - | 1 | 14 | 99.90% |
| CRSP240510P00067000 | 2024-05-06 10:12AM EDT | 67.00 | 10.60 | 10.10 | 11.50 | 0.00 | - | 3 | 9 | 137.11% |
| CRSP240510P00068000 | 2024-05-06 2:44PM EDT | 68.00 | 11.05 | 11.00 | 12.00 | 0.00 | - | 1 | 52 | 117.58% |
| CRSP240510P00069000 | 2024-05-03 12:58PM EDT | 69.00 | 13.72 | 11.90 | 12.90 | 0.00 | - | 2 | 3 | 111.33% |
| CRSP240510P00070000 | 2024-05-07 11:06AM EDT | 70.00 | 13.47 | 13.00 | 13.90 | -1.56 | -10.38% | 1 | 7 | 125.00% |
| CRSP240510P00071000 | 2024-04-16 11:44AM EDT | 71.00 | 13.13 | 13.20 | 15.10 | 0.00 | - | - | 3 | 191.60% |
| CRSP240510P00072000 | 2024-04-19 2:59PM EDT | 72.00 | 18.00 | 14.70 | 16.00 | 0.00 | - | 1 | 1 | 120.31% |
| CRSP240510P00073000 | 2024-05-03 11:33AM EDT | 73.00 | 17.30 | 15.90 | 16.90 | 0.00 | - | 1 | 0 | 135.94% |
| CRSP240510P00074000 | 2024-04-16 3:22PM EDT | 74.00 | 16.43 | 16.80 | 17.90 | 0.00 | - | 1 | 5 | 131.25% |
| CRSP240510P00075000 | 2024-04-22 3:56PM EDT | 75.00 | 19.63 | 17.90 | 19.10 | 0.00 | - | 1 | 1 | 163.28% |
| CRSP240510P00077000 | 2024-04-17 10:26AM EDT | 77.00 | 19.98 | 19.90 | 21.10 | 0.00 | - | 5 | 0 | 175.00% |
| CRSP240510P00078000 | 2024-04-17 10:26AM EDT | 78.00 | 20.85 | 21.00 | 21.80 | 0.00 | - | 2 | 2 | 163.67% |
| CRSP240510P00079000 | 2024-04-19 9:30AM EDT | 79.00 | 22.77 | 22.00 | 23.50 | 0.00 | - | 10 | 0 | 217.19% |
© 2024 Yahoo. All rights reserved.