NasdaqGM - Delayed Quote • USD
CRISPR Therapeutics AG (CRSP)
At close: April 25 at 4:00 PM EDT
Pre-Market: 9:16 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426C00047000 | 4/22/2024 3:02 PM | 47 | 8.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CRSP240426C00048000 | 4/22/2024 3:02 PM | 48 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CRSP240426C00049000 | 4/19/2024 2:32 PM | 49 | 7.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRSP240426C00050000 | 4/25/2024 1:30 PM | 50 | 3.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| CRSP240426C00053000 | 4/25/2024 7:17 PM | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 40 | 0.00% |
| CRSP240426C00054000 | 4/25/2024 7:59 PM | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 71 | 3.13% |
| CRSP240426C00055000 | 4/25/2024 7:57 PM | 55 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 203 | 12.50% |
| CRSP240426C00056000 | 4/25/2024 7:58 PM | 56 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 318 | 25.00% |
| CRSP240426C00057000 | 4/25/2024 7:54 PM | 57 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 260 | 25.00% |
| CRSP240426C00058000 | 4/25/2024 7:25 PM | 58 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 352 | 50.00% |
| CRSP240426C00059000 | 4/25/2024 4:08 PM | 59 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 131 | 50.00% |
| CRSP240426C00060000 | 4/25/2024 7:28 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 789 | 50.00% |
| CRSP240426C00061000 | 4/25/2024 6:47 PM | 61 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 116 | 50.00% |
| CRSP240426C00062000 | 4/24/2024 5:39 PM | 62 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 705 | 50.00% |
| CRSP240426C00063000 | 4/25/2024 1:30 PM | 63 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 121 | 50.00% |
| CRSP240426C00064000 | 4/25/2024 5:33 PM | 64 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 214 | 50.00% |
| CRSP240426C00065000 | 4/25/2024 4:48 PM | 65 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 160 | 50.00% |
| CRSP240426C00066000 | 4/23/2024 7:24 PM | 66 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 51 | 50.00% |
| CRSP240426C00067000 | 4/24/2024 5:08 PM | 67 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 94 | 50.00% |
| CRSP240426C00068000 | 4/23/2024 2:37 PM | 68 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 69 | 50.00% |
| CRSP240426C00069000 | 4/24/2024 4:54 PM | 69 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 18 | 50.00% |
| CRSP240426C00070000 | 4/23/2024 2:01 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 85 | 50.00% |
| CRSP240426C00071000 | 4/23/2024 5:17 PM | 71 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 42 | 50.00% |
| CRSP240426C00072000 | 4/17/2024 4:48 PM | 72 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 50.00% |
| CRSP240426C00073000 | 4/25/2024 2:58 PM | 73 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 50.00% |
| CRSP240426C00074000 | 4/25/2024 4:03 PM | 74 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 19 | 50.00% |
| CRSP240426C00075000 | 4/19/2024 6:41 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 121 | 50.00% |
| CRSP240426C00076000 | 3/26/2024 2:22 PM | 76 | 2.95 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 457.03% |
| CRSP240426C00077000 | 4/22/2024 1:30 PM | 77 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 50.00% |
| CRSP240426C00078000 | 4/22/2024 4:24 PM | 78 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 77 | 50.00% |
| CRSP240426C00079000 | 4/15/2024 7:29 PM | 79 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
| CRSP240426C00080000 | 4/23/2024 1:46 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 83 | 50.00% |
| CRSP240426C00081000 | 4/3/2024 7:24 PM | 81 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| CRSP240426C00082000 | 4/8/2024 1:30 PM | 82 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 50.00% |
| CRSP240426C00083000 | 4/10/2024 1:37 PM | 83 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 25 | 100.00% |
| CRSP240426C00084000 | 4/3/2024 1:44 PM | 84 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CRSP240426C00085000 | 4/18/2024 1:40 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 50.00% |
| CRSP240426C00086000 | 4/5/2024 6:09 PM | 86 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| CRSP240426C00087000 | 4/1/2024 5:14 PM | 87 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CRSP240426C00088000 | 3/28/2024 4:15 PM | 88 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4 | 50.00% |
| CRSP240426C00089000 | 3/28/2024 1:48 PM | 89 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| CRSP240426C00090000 | 4/23/2024 4:48 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 50.00% |
| CRSP240426C00091000 | 4/8/2024 2:54 PM | 91 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| CRSP240426C00092000 | 3/21/2024 6:51 PM | 92 | 0.89 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 9 | 532.81% |
| CRSP240426C00095000 | 4/17/2024 4:04 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| CRSP240426C00100000 | 4/16/2024 5:38 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 50.00% |
| CRSP240426C00105000 | 3/22/2024 1:30 PM | 105 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 634.38% |
| CRSP240426C00115000 | 4/23/2024 4:07 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 14 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426P00050000 | 4/25/2024 5:23 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 82 | 25.00% |
| CRSP240426P00051000 | 4/25/2024 7:20 PM | 51 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 34 | 25.00% |
| CRSP240426P00052000 | 4/25/2024 7:20 PM | 52 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 321 | 12.50% |
| CRSP240426P00053000 | 4/25/2024 7:49 PM | 53 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 116 | 6.25% |
| CRSP240426P00054000 | 4/25/2024 7:40 PM | 54 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 123 | 0.00% |
| CRSP240426P00055000 | 4/25/2024 7:03 PM | 55 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 181 | 0.00% |
| CRSP240426P00056000 | 4/25/2024 5:03 PM | 56 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 62 | 0.00% |
| CRSP240426P00057000 | 4/25/2024 3:22 PM | 57 | 3.92 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 144 | 0.00% |
| CRSP240426P00058000 | 4/25/2024 6:40 PM | 58 | 4.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 344 | 0.00% |
| CRSP240426P00059000 | 4/25/2024 3:36 PM | 59 | 6.18 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 110 | 0.00% |
| CRSP240426P00060000 | 4/25/2024 7:17 PM | 60 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 120 | 0.00% |
| CRSP240426P00061000 | 4/22/2024 4:03 PM | 61 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| CRSP240426P00062000 | 4/25/2024 2:57 PM | 62 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 61 | 0.00% |
| CRSP240426P00063000 | 4/23/2024 1:42 PM | 63 | 7.08 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 6 | 0.00% |
| CRSP240426P00064000 | 4/23/2024 2:23 PM | 64 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1 | 0.00% |
| CRSP240426P00065000 | 4/23/2024 1:42 PM | 65 | 9.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CRSP240426P00066000 | 4/24/2024 3:37 PM | 66 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CRSP240426P00067000 | 4/24/2024 6:54 PM | 67 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 4 | 0.00% |
| CRSP240426P00068000 | 4/18/2024 5:51 PM | 68 | 11.13 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CRSP240426P00069000 | 4/17/2024 3:50 PM | 69 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CRSP240426P00070000 | 4/18/2024 7:42 PM | 70 | 13.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CRSP240426P00071000 | 4/18/2024 5:50 PM | 71 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRSP240426P00072000 | 4/24/2024 6:30 PM | 72 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2 | 0.00% |
| CRSP240426P00073000 | 4/24/2024 6:30 PM | 73 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 6 | 0.00% |
| CRSP240426P00074000 | 4/8/2024 6:10 PM | 74 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CRSP240426P00075000 | 4/22/2024 7:28 PM | 75 | 18.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRSP240426P00076000 | 4/3/2024 7:36 PM | 76 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CRSP240426P00077000 | 4/24/2024 6:54 PM | 77 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CRSP240426P00078000 | 4/5/2024 1:58 PM | 78 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CRSP240426P00079000 | 4/19/2024 1:30 PM | 79 | 22.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CRSP240426P00080000 | 3/15/2024 2:48 PM | 80 | 9.95 | 18.10 | 21.40 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| CRSP240426P00081000 | 3/18/2024 7:48 PM | 81 | 11.10 | 23.30 | 27.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CRSP240426P00082000 | 3/22/2024 6:09 PM | 82 | 11.10 | 25.30 | 28.90 | 0.00 | 0.00% | 2 | 2 | 557.03% |
| CRSP240426P00084000 | 3/15/2024 6:55 PM | 84 | 12.90 | 22.20 | 25.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| CRSP240426P00085000 | 3/27/2024 5:29 PM | 85 | 14.68 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
NTLA Intellia Therapeutics, Inc.
20.02
-5.43%
VRTX Vertex Pharmaceuticals Incorporated
397.70
-0.76%
EDIT Editas Medicine, Inc.
5.22
-2.43%
BEAM Beam Therapeutics Inc.
21.60
-5.01%
VKTX Viking Therapeutics, Inc.
68.86
+5.82%
RXRX Recursion Pharmaceuticals, Inc.
7.84
-1.26%
BLUE bluebird bio, Inc.
0.9125
-1.13%
DNA Ginkgo Bioworks Holdings, Inc.
0.7777
-8.05%
MRNA Moderna, Inc.
106.18
-2.45%
NVO Novo Nordisk A/S
125.79
-0.29%