NasdaqGM - Delayed Quote • USD
CRISPR Therapeutics AG (CRSP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510C00047000 | 5/3/2024 1:36 PM | 47 | 10.46 | 8.70 | 9.60 | 2.86 | 37.63% | 1 | 1 | 91.89% |
| CRSP240510C00050000 | 5/3/2024 1:52 PM | 50 | 8.15 | 6.40 | 6.90 | 1.85 | 29.37% | 1 | 243 | 94.53% |
| CRSP240510C00051000 | 5/2/2024 6:53 PM | 51 | 5.60 | 5.60 | 6.00 | 0.00 | 0.00% | 61 | 61 | 90.63% |
| CRSP240510C00053000 | 5/2/2024 7:37 PM | 53 | 4.10 | 4.40 | 4.70 | 0.00 | 0.00% | 4 | 9 | 95.70% |
| CRSP240510C00054000 | 5/3/2024 6:28 PM | 54 | 4.10 | 3.80 | 4.10 | 0.50 | 13.89% | 13 | 35 | 95.90% |
| CRSP240510C00055000 | 5/3/2024 7:45 PM | 55 | 3.50 | 3.40 | 3.60 | 0.57 | 19.45% | 23 | 131 | 99.12% |
| CRSP240510C00056000 | 5/3/2024 7:24 PM | 56 | 3.06 | 2.90 | 3.10 | 0.31 | 11.27% | 44 | 45 | 98.93% |
| CRSP240510C00057000 | 5/3/2024 6:44 PM | 57 | 2.54 | 2.45 | 2.70 | 0.28 | 12.39% | 24 | 63 | 99.41% |
| CRSP240510C00058000 | 5/3/2024 7:09 PM | 58 | 2.10 | 2.05 | 2.30 | 0.15 | 7.69% | 43 | 44 | 99.17% |
| CRSP240510C00059000 | 5/3/2024 7:23 PM | 59 | 1.85 | 1.65 | 1.90 | 0.29 | 18.59% | 12 | 51 | 97.27% |
| CRSP240510C00060000 | 5/3/2024 7:58 PM | 60 | 1.48 | 1.40 | 1.55 | 0.09 | 6.47% | 279 | 325 | 97.17% |
| CRSP240510C00061000 | 5/3/2024 7:57 PM | 61 | 1.20 | 1.15 | 1.35 | 0.04 | 3.45% | 77 | 37 | 98.34% |
| CRSP240510C00062000 | 5/3/2024 7:47 PM | 62 | 1.00 | 0.95 | 1.10 | 0.00 | 0.00% | 242 | 83 | 98.14% |
| CRSP240510C00063000 | 5/3/2024 6:34 PM | 63 | 0.80 | 0.75 | 0.90 | 0.05 | 6.67% | 181 | 220 | 97.56% |
| CRSP240510C00064000 | 5/3/2024 7:58 PM | 64 | 0.66 | 0.65 | 0.70 | 0.14 | 26.92% | 23 | 75 | 97.85% |
| CRSP240510C00065000 | 5/3/2024 7:42 PM | 65 | 0.54 | 0.50 | 0.65 | -0.01 | -1.82% | 35 | 289 | 99.61% |
| CRSP240510C00066000 | 5/3/2024 7:23 PM | 66 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 18 | 55 | 100.29% |
| CRSP240510C00067000 | 5/3/2024 7:35 PM | 67 | 0.35 | 0.35 | 0.40 | 0.00 | 0.00% | 23 | 42 | 99.80% |
| CRSP240510C00068000 | 5/3/2024 7:36 PM | 68 | 0.25 | 0.25 | 0.40 | -0.11 | -30.56% | 13 | 21 | 101.86% |
| CRSP240510C00069000 | 5/2/2024 1:51 PM | 69 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 40 | 103.13% |
| CRSP240510C00070000 | 5/3/2024 7:40 PM | 70 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 26 | 118 | 106.06% |
| CRSP240510C00071000 | 4/17/2024 5:28 PM | 71 | 0.57 | 0.15 | 0.25 | 0.00 | 0.00% | 6 | 2 | 106.06% |
| CRSP240510C00072000 | 5/3/2024 2:26 PM | 72 | 0.23 | 0.10 | 0.25 | -0.12 | -34.29% | 6 | 10 | 107.81% |
| CRSP240510C00073000 | 5/3/2024 5:54 PM | 73 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 18 | 99 | 112.50% |
| CRSP240510C00074000 | 5/3/2024 5:32 PM | 74 | 0.14 | 0.05 | 0.25 | -0.15 | -51.72% | 4 | 14 | 113.67% |
| CRSP240510C00075000 | 5/3/2024 3:54 PM | 75 | 0.15 | 0.05 | 1.45 | -0.05 | -25.00% | 1 | 62 | 168.85% |
| CRSP240510C00076000 | 4/19/2024 7:27 PM | 76 | 0.37 | 0.05 | 1.00 | 0.00 | 0.00% | 3 | 8 | 158.79% |
| CRSP240510C00077000 | 4/26/2024 5:33 PM | 77 | 0.20 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 13 | 177.54% |
| CRSP240510C00078000 | 4/5/2024 5:06 PM | 78 | 1.12 | 0.05 | 1.40 | 0.00 | 0.00% | 4 | 4 | 182.42% |
| CRSP240510C00079000 | 4/22/2024 5:01 PM | 79 | 0.25 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 31 | 187.30% |
| CRSP240510C00080000 | 5/3/2024 2:28 PM | 80 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 18 | 17 | 133.98% |
| CRSP240510C00082000 | 4/12/2024 2:43 PM | 82 | 0.45 | 0.05 | 1.40 | 0.00 | 0.00% | 4 | 3 | 201.17% |
| CRSP240510C00083000 | 4/26/2024 7:44 PM | 83 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 1 | 205.66% |
| CRSP240510C00085000 | 5/3/2024 7:09 PM | 85 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 18 | 160.55% |
| CRSP240510C00090000 | 5/3/2024 4:39 PM | 90 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 27 | 102 | 162.89% |
| CRSP240510C00095000 | 5/3/2024 1:36 PM | 95 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 2 | 32 | 178.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240510P00044000 | 4/30/2024 7:14 PM | 44 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 55 | 52 | 152.73% |
| CRSP240510P00045000 | 5/3/2024 5:33 PM | 45 | 0.12 | 0.00 | 0.65 | -0.18 | -60.00% | 11 | 33 | 115.63% |
| CRSP240510P00046000 | 5/3/2024 7:44 PM | 46 | 0.12 | 0.10 | 0.20 | -0.37 | -75.51% | 11 | 10 | 88.67% |
| CRSP240510P00047000 | 5/3/2024 6:53 PM | 47 | 0.17 | 0.05 | 0.20 | -0.57 | -77.03% | 40 | 516 | 77.73% |
| CRSP240510P00048000 | 5/3/2024 7:19 PM | 48 | 0.25 | 0.15 | 0.35 | -0.30 | -54.55% | 40 | 36 | 82.42% |
| CRSP240510P00049000 | 5/3/2024 7:55 PM | 49 | 0.38 | 0.30 | 0.45 | -0.41 | -51.90% | 106 | 407 | 82.81% |
| CRSP240510P00050000 | 5/3/2024 7:55 PM | 50 | 0.58 | 0.50 | 0.65 | -0.42 | -42.00% | 60 | 397 | 85.06% |
| CRSP240510P00051000 | 5/3/2024 7:20 PM | 51 | 0.80 | 0.75 | 0.95 | -0.52 | -39.39% | 17 | 34 | 87.99% |
| CRSP240510P00052000 | 5/3/2024 7:19 PM | 52 | 1.13 | 1.05 | 1.25 | -0.63 | -35.80% | 77 | 75 | 89.16% |
| CRSP240510P00053000 | 5/3/2024 7:40 PM | 53 | 1.50 | 1.45 | 1.65 | -0.75 | -33.33% | 11 | 52 | 91.75% |
| CRSP240510P00054000 | 5/3/2024 7:50 PM | 54 | 1.70 | 1.90 | 2.10 | -1.05 | -38.18% | 31 | 41 | 93.85% |
| CRSP240510P00055000 | 5/3/2024 7:40 PM | 55 | 2.60 | 2.40 | 2.60 | -0.60 | -18.75% | 61 | 71 | 95.51% |
| CRSP240510P00056000 | 5/3/2024 7:52 PM | 56 | 3.00 | 2.95 | 3.10 | -0.90 | -23.08% | 35 | 33 | 96.14% |
| CRSP240510P00057000 | 5/3/2024 6:53 PM | 57 | 3.66 | 3.40 | 3.70 | -2.12 | -36.68% | 15 | 24 | 95.07% |
| CRSP240510P00058000 | 5/3/2024 7:47 PM | 58 | 4.10 | 4.00 | 4.30 | -1.27 | -23.65% | 6 | 24 | 94.73% |
| CRSP240510P00059000 | 5/3/2024 7:29 PM | 59 | 4.80 | 4.60 | 5.00 | -0.85 | -15.04% | 3 | 23 | 94.34% |
| CRSP240510P00060000 | 5/3/2024 7:44 PM | 60 | 5.50 | 5.30 | 5.70 | -1.00 | -15.38% | 5 | 44 | 94.09% |
| CRSP240510P00061000 | 4/29/2024 2:22 PM | 61 | 7.23 | 6.00 | 6.40 | 0.00 | 0.00% | 2 | 5 | 92.19% |
| CRSP240510P00062000 | 5/3/2024 6:14 PM | 62 | 6.91 | 6.60 | 7.20 | -0.99 | -12.53% | 1 | 9 | 88.18% |
| CRSP240510P00063000 | 4/24/2024 2:45 PM | 63 | 7.90 | 7.50 | 8.00 | 0.00 | 0.00% | 1 | 4 | 88.87% |
| CRSP240510P00064000 | 5/3/2024 7:00 PM | 64 | 8.65 | 8.40 | 8.90 | -1.78 | -17.07% | 10 | 1 | 90.92% |
| CRSP240510P00065000 | 5/3/2024 3:17 PM | 65 | 9.53 | 9.30 | 9.80 | -3.02 | -24.06% | 4 | 14 | 91.80% |
| CRSP240510P00067000 | 5/1/2024 2:01 PM | 67 | 13.65 | 10.50 | 11.60 | 0.00 | 0.00% | 6 | 9 | 107.42% |
| CRSP240510P00068000 | 4/25/2024 7:06 PM | 68 | 12.37 | 11.90 | 12.70 | -2.45 | -16.53% | 3 | 56 | 90.04% |
| CRSP240510P00069000 | 5/3/2024 4:58 PM | 69 | 13.72 | 12.60 | 13.70 | 2.35 | 20.67% | 2 | 4 | 72.66% |
| CRSP240510P00070000 | 5/2/2024 7:50 PM | 70 | 15.03 | 13.70 | 15.00 | 0.00 | 0.00% | 2 | 7 | 105.27% |
| CRSP240510P00071000 | 4/16/2024 3:44 PM | 71 | 13.13 | 14.70 | 15.60 | 0.00 | 0.00% | - | 3 | 80.47% |
| CRSP240510P00072000 | 4/19/2024 6:59 PM | 72 | 18.00 | 15.70 | 16.50 | 0.00 | 0.00% | 1 | 1 | 128.32% |
| CRSP240510P00073000 | 5/3/2024 3:33 PM | 73 | 17.30 | 16.50 | 17.90 | 2.68 | 18.33% | 1 | 1 | 99.80% |
| CRSP240510P00074000 | 4/16/2024 7:22 PM | 74 | 16.43 | 16.30 | 20.00 | 0.00 | 0.00% | 1 | 5 | 92.19% |
| CRSP240510P00075000 | 4/22/2024 7:56 PM | 75 | 19.63 | 17.40 | 21.00 | 0.00 | 0.00% | 1 | 1 | 108.20% |
| CRSP240510P00077000 | 4/17/2024 2:26 PM | 77 | 19.98 | 19.40 | 22.90 | 0.00 | 0.00% | 5 | 0 | 103.13% |
| CRSP240510P00078000 | 4/17/2024 2:26 PM | 78 | 20.85 | 20.50 | 24.00 | 0.00 | 0.00% | 2 | 2 | 128.71% |
| CRSP240510P00079000 | 4/19/2024 1:30 PM | 79 | 22.77 | 21.10 | 25.00 | 0.00 | 0.00% | 10 | 2 | 249.51% |
Related Tickers
NTLA Intellia Therapeutics, Inc.
23.60
+1.42%
EDIT Editas Medicine, Inc.
5.67
+0.89%
VRTX Vertex Pharmaceuticals Incorporated
401.08
+0.23%
BEAM Beam Therapeutics Inc.
23.13
+1.80%
VKTX Viking Therapeutics, Inc.
76.97
+1.60%
RXRX Recursion Pharmaceuticals, Inc.
8.84
+0.57%
DNA Ginkgo Bioworks Holdings, Inc.
0.9550
+10.90%
REGN Regeneron Pharmaceuticals, Inc.
957.00
+2.07%
MRNA Moderna, Inc.
125.00
-0.47%
BLUE bluebird bio, Inc.
0.8998
-0.39%