NasdaqGM - Nasdaq Real Time Price • USD
CRISPR Therapeutics AG (CRSP)
As of 12:58 PM EDT. Market Open.
| 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 | 6.90 | 7.60 | 0.00 | 0.00% | 2 | 0 | 212.11% |
| CRSP240426C00048000 | 4/22/2024 3:02 PM | 48 | 7.05 | 6.10 | 6.50 | 0.00 | 0.00% | 2 | 0 | 165.63% |
| CRSP240426C00049000 | 4/19/2024 2:32 PM | 49 | 7.81 | 4.80 | 5.70 | 0.00 | 0.00% | 1 | 0 | 182.81% |
| CRSP240426C00050000 | 4/26/2024 4:02 PM | 50 | 3.97 | 3.80 | 4.50 | -0.02 | -0.50% | 12 | 14 | 122.27% |
| CRSP240426C00053000 | 4/26/2024 2:15 PM | 53 | 1.60 | 1.15 | 1.85 | 0.60 | 60.00% | 2 | 40 | 53.32% |
| CRSP240426C00054000 | 4/26/2024 4:41 PM | 54 | 0.40 | 0.35 | 0.50 | -0.20 | -36.36% | 49 | 71 | 25.78% |
| CRSP240426C00055000 | 4/26/2024 3:58 PM | 55 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 85 | 203 | 34.38% |
| CRSP240426C00056000 | 4/26/2024 2:59 PM | 56 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 25 | 318 | 65.63% |
| CRSP240426C00057000 | 4/26/2024 2:36 PM | 57 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 8 | 260 | 66.41% |
| CRSP240426C00058000 | 4/26/2024 4:14 PM | 58 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 43 | 352 | 83.59% |
| CRSP240426C00059000 | 4/26/2024 4:16 PM | 59 | 0.10 | 0.00 | 0.10 | 0.02 | 25.00% | 14 | 131 | 92.19% |
| CRSP240426C00060000 | 4/26/2024 4:37 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 47 | 789 | 107.03% |
| CRSP240426C00061000 | 4/25/2024 6:47 PM | 61 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 116 | 131.25% |
| CRSP240426C00062000 | 4/26/2024 3:29 PM | 62 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 705 | 120.31% |
| CRSP240426C00063000 | 4/25/2024 1:30 PM | 63 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 121 | 183.20% |
| CRSP240426C00064000 | 4/25/2024 5:33 PM | 64 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 214 | 268.36% |
| CRSP240426C00065000 | 4/25/2024 4:48 PM | 65 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 160 | 196.09% |
| CRSP240426C00066000 | 4/26/2024 1:45 PM | 66 | 0.10 | 0.00 | 1.00 | -0.15 | -60.00% | 1 | 51 | 301.95% |
| CRSP240426C00067000 | 4/24/2024 5:08 PM | 67 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 94 | 178.13% |
| CRSP240426C00068000 | 4/23/2024 2:37 PM | 68 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 69 | 190.63% |
| CRSP240426C00069000 | 4/24/2024 4:54 PM | 69 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 18 | 274.22% |
| CRSP240426C00070000 | 4/26/2024 4:21 PM | 70 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 85 | 231.25% |
| CRSP240426C00071000 | 4/23/2024 5:17 PM | 71 | 0.16 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 42 | 378.13% |
| CRSP240426C00072000 | 4/17/2024 4:48 PM | 72 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 9 | 302.34% |
| CRSP240426C00073000 | 4/25/2024 2:58 PM | 73 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 15 | 405.47% |
| CRSP240426C00074000 | 4/25/2024 4:03 PM | 74 | 0.10 | 0.00 | 2.10 | 0.00 | 0.00% | 4 | 19 | 512.50% |
| CRSP240426C00075000 | 4/19/2024 6:41 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 121 | 259.38% |
| CRSP240426C00076000 | 3/26/2024 2:22 PM | 76 | 2.95 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 444.92% |
| CRSP240426C00077000 | 4/22/2024 1:30 PM | 77 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 276.56% |
| CRSP240426C00078000 | 4/22/2024 4:24 PM | 78 | 0.06 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 77 | 420.31% |
| CRSP240426C00079000 | 4/15/2024 7:29 PM | 79 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 293.75% |
| CRSP240426C00080000 | 4/23/2024 1:46 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 83 | 303.13% |
| CRSP240426C00081000 | 4/3/2024 7:24 PM | 81 | 0.23 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 11 | 537.11% |
| CRSP240426C00082000 | 4/8/2024 1:30 PM | 82 | 0.10 | 0.00 | 2.10 | 0.00 | 0.00% | 2 | 17 | 620.31% |
| CRSP240426C00083000 | 4/10/2024 1:37 PM | 83 | 0.17 | 0.00 | 2.10 | 0.00 | 0.00% | 10 | 25 | 632.81% |
| CRSP240426C00084000 | 4/3/2024 1:44 PM | 84 | 0.21 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 571.48% |
| CRSP240426C00085000 | 4/18/2024 1:40 PM | 85 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 52 | 656.64% |
| CRSP240426C00086000 | 4/5/2024 6:09 PM | 86 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 527.34% |
| CRSP240426C00087000 | 4/1/2024 5:14 PM | 87 | 0.23 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 1 | 679.69% |
| CRSP240426C00088000 | 3/28/2024 4:15 PM | 88 | 0.30 | 0.00 | 2.10 | 0.00 | 0.00% | 5 | 4 | 691.02% |
| CRSP240426C00089000 | 3/28/2024 1:48 PM | 89 | 0.21 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 2 | 701.95% |
| CRSP240426C00090000 | 4/23/2024 4:48 PM | 90 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 29 | 712.89% |
| CRSP240426C00091000 | 4/8/2024 2:54 PM | 91 | 0.10 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 12 | 723.44% |
| CRSP240426C00092000 | 3/21/2024 6:51 PM | 92 | 0.89 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 9 | 522.66% |
| CRSP240426C00095000 | 4/17/2024 4:04 PM | 95 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 5 | 603.91% |
| CRSP240426C00100000 | 4/16/2024 5:38 PM | 100 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 4 | 9 | 812.50% |
| CRSP240426C00105000 | 3/22/2024 1:30 PM | 105 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 625.00% |
| CRSP240426C00115000 | 4/23/2024 4:07 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 14 | 766.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRSP240426P00050000 | 4/26/2024 4:29 PM | 50 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 5 | 82 | 103.13% |
| CRSP240426P00051000 | 4/25/2024 7:20 PM | 51 | 0.15 | 0.00 | 0.30 | 0.05 | 50.00% | 2 | 34 | 100.00% |
| CRSP240426P00052000 | 4/26/2024 2:33 PM | 52 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 35 | 321 | 57.42% |
| CRSP240426P00053000 | 4/26/2024 2:50 PM | 53 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 23 | 116 | 46.09% |
| CRSP240426P00054000 | 4/26/2024 3:51 PM | 54 | 0.30 | 0.10 | 0.25 | -0.63 | -67.74% | 17 | 123 | 35.35% |
| CRSP240426P00055000 | 4/26/2024 4:30 PM | 55 | 1.07 | 0.70 | 1.45 | -0.60 | -35.93% | 18 | 181 | 61.52% |
| CRSP240426P00056000 | 4/26/2024 4:36 PM | 56 | 1.90 | 0.75 | 2.00 | -0.70 | -26.92% | 3 | 62 | 83.01% |
| CRSP240426P00057000 | 4/26/2024 4:12 PM | 57 | 2.99 | 2.25 | 3.20 | -0.93 | -23.72% | 3 | 144 | 66.41% |
| CRSP240426P00058000 | 4/26/2024 4:09 PM | 58 | 4.17 | 3.60 | 4.20 | -0.47 | -10.13% | 7 | 344 | 116.41% |
| CRSP240426P00059000 | 4/26/2024 3:58 PM | 59 | 4.88 | 4.60 | 5.00 | -1.30 | -21.04% | 6 | 110 | 117.97% |
| CRSP240426P00060000 | 4/26/2024 4:41 PM | 60 | 5.70 | 5.60 | 5.90 | -0.85 | -12.88% | 8 | 120 | 123.44% |
| CRSP240426P00061000 | 4/22/2024 4:03 PM | 61 | 6.00 | 6.60 | 7.10 | 0.00 | 0.00% | 1 | 10 | 163.28% |
| CRSP240426P00062000 | 4/25/2024 2:57 PM | 62 | 9.30 | 7.50 | 8.10 | 0.00 | 0.00% | 5 | 61 | 167.97% |
| CRSP240426P00063000 | 4/23/2024 1:42 PM | 63 | 7.08 | 8.50 | 9.20 | 0.00 | 0.00% | 16 | 6 | 195.70% |
| CRSP240426P00064000 | 4/23/2024 2:23 PM | 64 | 6.20 | 9.30 | 10.10 | 0.00 | 0.00% | 9 | 1 | 160.94% |
| CRSP240426P00065000 | 4/23/2024 1:42 PM | 65 | 9.08 | 10.00 | 11.40 | 0.00 | 0.00% | 6 | 0 | 173.44% |
| CRSP240426P00066000 | 4/24/2024 3:37 PM | 66 | 9.45 | 11.40 | 12.20 | 0.00 | 0.00% | 1 | 3 | 226.56% |
| CRSP240426P00067000 | 4/24/2024 6:54 PM | 67 | 11.50 | 12.30 | 13.10 | 0.00 | 0.00% | 16 | 4 | 197.66% |
| CRSP240426P00068000 | 4/18/2024 5:51 PM | 68 | 11.13 | 13.60 | 14.20 | 0.00 | 0.00% | 4 | 0 | 281.64% |
| CRSP240426P00069000 | 4/17/2024 3:50 PM | 69 | 12.60 | 14.60 | 15.20 | 0.00 | 0.00% | 5 | 0 | 295.31% |
| CRSP240426P00070000 | 4/18/2024 7:42 PM | 70 | 13.85 | 15.50 | 16.20 | 0.00 | 0.00% | 3 | 0 | 294.53% |
| CRSP240426P00071000 | 4/18/2024 5:50 PM | 71 | 14.10 | 16.30 | 17.20 | 0.00 | 0.00% | 1 | 0 | 270.31% |
| CRSP240426P00072000 | 4/24/2024 6:30 PM | 72 | 17.30 | 17.30 | 17.90 | 0.00 | 0.00% | 6 | 2 | 334.38% |
| CRSP240426P00073000 | 4/24/2024 6:30 PM | 73 | 16.90 | 18.30 | 19.20 | 0.00 | 0.00% | 8 | 6 | 292.97% |
| CRSP240426P00074000 | 4/8/2024 6:10 PM | 74 | 10.20 | 19.50 | 20.00 | 0.00 | 0.00% | 1 | 1 | 303.91% |
| CRSP240426P00075000 | 4/22/2024 7:28 PM | 75 | 18.65 | 20.20 | 21.20 | 0.00 | 0.00% | 1 | 0 | 282.81% |
| CRSP240426P00076000 | 4/3/2024 7:36 PM | 76 | 12.00 | 21.50 | 22.10 | 0.00 | 0.00% | 2 | 0 | 347.66% |
| CRSP240426P00077000 | 4/24/2024 6:54 PM | 77 | 21.50 | 22.50 | 23.10 | 0.00 | 0.00% | 1 | 1 | 358.59% |
| CRSP240426P00078000 | 4/5/2024 1:58 PM | 78 | 14.10 | 23.10 | 24.20 | 0.00 | 0.00% | 20 | 0 | 100.00% |
| CRSP240426P00079000 | 4/19/2024 1:30 PM | 79 | 22.75 | 24.50 | 25.10 | 0.00 | 0.00% | 10 | 0 | 379.69% |
| 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 | 467.97% |
| CRSP240426P00082000 | 3/22/2024 6:09 PM | 82 | 11.10 | 25.30 | 28.90 | 0.00 | 0.00% | 2 | 2 | 651.56% |
| 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 | 29.80 | 32.00 | 0.00 | 0.00% | 3 | 0 | 478.13% |
Related Tickers
NTLA Intellia Therapeutics, Inc.
20.65
+3.12%
VRTX Vertex Pharmaceuticals Incorporated
399.43
+0.43%
EDIT Editas Medicine, Inc.
5.34
+2.20%
BEAM Beam Therapeutics Inc.
21.81
+0.97%
VKTX Viking Therapeutics, Inc.
70.63
+2.57%
RXRX Recursion Pharmaceuticals, Inc.
8.03
+2.42%
BLUE bluebird bio, Inc.
0.9284
+1.74%
DNA Ginkgo Bioworks Holdings, Inc.
0.8400
+8.01%
MRNA Moderna, Inc.
107.44
+1.19%
NVO Novo Nordisk A/S
127.68
+1.50%