$31.27
-1.11-3.43%
In chiusura: -
$30.93
-0.34-1.09%
After hour: 6:34 PM EDT
Comments
Loading...
CRISPR Therapeutics (NASDAQ:CRSP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di CRISPR Therapeutics a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per CRISPR Therapeutics..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid8.8
Ask11
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask10.5
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid6.6
Ask10
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid6.6
Ask8.8
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price9.56Apr 08, 2025
Change
-
Bid5.9
Ask8.8
volume2
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price9.16Apr 08, 2025
Change
-
Bid5.3
Ask8.1
volume2
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.81Apr 07, 2025
Change
00%
Bid5.8
Ask8
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid3.9
Ask7.3
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid4.8
Ask6.2
volume0
Intrest0
Strike
26
26
Last Price0.05Apr 08, 2025
Change
0.0550%
Bid-
Ask0.3
volume1
Intrest11
Last Price-
Change
-
Bid3.6
Ask6.6
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid2.45
Ask5.9
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid0.05
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid3.5
Ask5.7
volume0
Intrest0
Strike
27.5
27.5
Last Price0.18Apr 04, 2025
Change
00%
Bid0.1
Ask0.45
volume0
Intrest2
Last Price-
Change
-
Bid2.1
Ask4.9
volume0
Intrest0
Strike
28
28
Last Price0.59Apr 07, 2025
Change
00%
Bid0.2
Ask0.5
volume0
Intrest1
Last Price4.9Apr 03, 2025
Change
00%
Bid2.45
Ask3.4
volume0
Intrest1
Strike
28.5
28.5
Last Price0.38Apr 04, 2025
Change
00%
Bid0.25
Ask0.55
volume0
Intrest1
Last Price4.09Apr 04, 2025
Change
00%
Bid2.55
Ask4.6
volume0
Intrest8
Strike
29
29
Last Price0.25Apr 03, 2025
Change
00%
Bid0.35
Ask0.65
volume0
Intrest21
Last Price4.83Apr 02, 2025
Change
00%
Bid2.25
Ask2.55
volume0
Intrest1
Strike
29.5
29.5
Last Price-
Change
-
Bid0.45
Ask1.55
volume0
Intrest0
Last Price2.8Apr 07, 2025
Change
00%
Bid1.85
Ask4.1
volume0
Intrest5
Strike
30
30
Last Price0.85Apr 08, 2025
Change
0.2132.81%
Bid0.55
Ask0.9
volume14
Intrest44
Last Price2.95Apr 08, 2025
Change
0.7433.48%
Bid1.6
Ask1.95
volume1
Intrest2
Strike
30.5
30.5
Last Price1.11Apr 08, 2025
Change
-
Bid0.7
Ask1.75
volume1
Intrest0
Last Price1.5Apr 08, 2025
Change
0.834.78%
Bid1.3
Ask1.6
volume1
Intrest6
Strike
31
31
Last Price1.26Apr 08, 2025
Change
0.4626.74%
Bid0.2
Ask1.3
volume16
Intrest41
Last Price1.15Apr 08, 2025
Change
0.7539.47%
Bid1.1
Ask1.35
volume2
Intrest2
Strike
31.5
31.5
Last Price1.15Apr 08, 2025
Change
0.086.5%
Bid1.3
Ask1.6
volume5
Intrest13
Last Price1.8Apr 08, 2025
Change
0.428.57%
Bid0.8
Ask1.15
volume25
Intrest8
Strike
32
32
Last Price1.5Apr 08, 2025
Change
0.325%
Bid1.5
Ask1.85
volume10
Intrest118
Last Price0.84Apr 08, 2025
Change
0.3630%
Bid0.7
Ask0.95
volume7
Intrest20
Strike
32.5
32.5
Last Price1.79Apr 04, 2025
Change
00%
Bid0.9
Ask2.35
volume0
Intrest12
Last Price0.65Apr 08, 2025
Change
0.543.48%
Bid0.55
Ask0.7
volume32
Intrest66
Strike
33
33
Last Price3.1Apr 07, 2025
Change
00%
Bid2
Ask2.5
volume0
Intrest31
Last Price1.05Apr 08, 2025
Change
0.223.53%
Bid0.35
Ask1
volume1
Intrest38
Strike
33.5
33.5
Last Price1.65Apr 03, 2025
Change
00%
Bid1.6
Ask2.95
volume0
Intrest12
Last Price0.8Apr 08, 2025
Change
0.1523.08%
Bid0.3
Ask0.45
volume41
Intrest71
Strike
34
34
Last Price2.69Apr 07, 2025
Change
00%
Bid2.75
Ask3.2
volume0
Intrest47
Last Price0.35Apr 08, 2025
Change
0.1225.53%
Bid0.2
Ask0.35
volume54
Intrest110
Strike
34.5
34.5
Last Price1.6Apr 08, 2025
Change
0.084.76%
Bid2.15
Ask5.3
volume1
Intrest2
Last Price0.25Apr 08, 2025
Change
0.1537.5%
Bid0.15
Ask0.3
volume150
Intrest129
Strike
35
35
Last Price3.15Apr 04, 2025
Change
00%
Bid3.7
Ask4.4
volume0
Intrest36
Last Price0.19Apr 08, 2025
Change
0.1136.67%
Bid0.05
Ask0.25
volume70
Intrest31
Strike
35.5
35.5
Last Price2.5Apr 08, 2025
Change
128.57%
Bid2.7
Ask6.5
volume1
Intrest2
Last Price0.15Apr 08, 2025
Change
0.0525%
Bid0.1
Ask0.2
volume105
Intrest180
Strike
36
36
Last Price3.7Apr 08, 2025
Change
0.8518.68%
Bid4.4
Ask6.9
volume2
Intrest66
Last Price0.22Apr 08, 2025
Change
0.0312%
Bid-
Ask0.3
volume4
Intrest15
Strike
36.5
36.5
Last Price4.95Apr 07, 2025
Change
00%
Bid3.6
Ask5.9
volume0
Intrest7
Last Price0.07Apr 08, 2025
Change
0.0222.22%
Bid0.05
Ask0.15
volume62
Intrest54
Strike
37
37
Last Price6.03Apr 08, 2025
Change
1.4331.09%
Bid4.4
Ask7.9
volume1
Intrest28
Last Price0.1Apr 08, 2025
Change
0.150%
Bid-
Ask0.25
volume21
Intrest24
Strike
37.5
37.5
Last Price6.4Apr 07, 2025
Change
00%
Bid5.2
Ask8
volume0
Intrest11
Last Price0.05Apr 08, 2025
Change
0.1575%
Bid-
Ask0.15
volume1
Intrest27
Strike
38
38
Last Price4.75Apr 08, 2025
Change
0.9917.25%
Bid6
Ask8.2
volume2
Intrest29
Last Price0.1Apr 08, 2025
Change
0.05100%
Bid0.05
Ask0.15
volume1
Intrest90
Strike
38.5
38.5
Last Price6Apr 03, 2025
Change
00%
Bid7
Ask7.8
volume0
Intrest95
Last Price0.05Apr 08, 2025
Change
0.0861.54%
Bid-
Ask0.1
volume3
Intrest74
Strike
39
39
Last Price6.6Apr 04, 2025
Change
00%
Bid6.8
Ask9.2
volume0
Intrest36
Last Price0.05Apr 08, 2025
Change
0.1878.26%
Bid-
Ask0.55
volume182
Intrest10
Strike
39.5
39.5
Last Price2.9Mar 28, 2025
Change
00%
Bid6.6
Ask10.3
volume0
Intrest1
Last Price0.04Apr 08, 2025
Change
0.0120%
Bid-
Ask0.05
volume12
Intrest116
Strike
40
40
Last Price7.82Apr 04, 2025
Change
00%
Bid7.8
Ask10.3
volume0
Intrest17
Last Price0.15Apr 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest22
Strike
40.5
40.5
Last Price9.17Apr 04, 2025
Change
00%
Bid8.8
Ask11.2
volume0
Intrest8
Last Price0.42Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest26
Strike
41
41
Last Price8.6Apr 03, 2025
Change
00%
Bid8.6
Ask11.3
volume0
Intrest18
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest80
Strike
41.5
41.5
Last Price4.06Mar 27, 2025
Change
00%
Bid9.2
Ask10.7
volume0
Intrest3
Last Price0.41Mar 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Strike
42
42
Last Price8.85Apr 08, 2025
Change
0.737.62%
Bid9.8
Ask12.4
volume2
Intrest17
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest50
Strike
42.5
42.5
Last Price9Mar 31, 2025
Change
00%
Bid9.6
Ask13
volume0
Intrest3
Last Price0.39Apr 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest17
Strike
43
43
Last Price9.38Mar 31, 2025
Change
00%
Bid11
Ask13.5
volume0
Intrest5
Last Price0.05Apr 08, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest46
Strike
43.5
43.5
Last Price2.8Mar 24, 2025
Change
00%
Bid10.5
Ask14
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest31
Strike
44
44
Last Price10.75Apr 03, 2025
Change
00%
Bid11.1
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
44.5
44.5
Last Price11.2Apr 01, 2025
Change
00%
Bid12.3
Ask14.8
volume0
Intrest10
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest172
Strike
45
45
Last Price12.48Apr 08, 2025
Change
5.7886.27%
Bid12
Ask15.7
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid12.8
Ask15.9
volume0
Intrest0
Last Price0.5Mar 25, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest45
Strike
46
46
Last Price12.3Apr 01, 2025
Change
00%
Bid13.1
Ask16.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid13.5
Ask17.4
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest47
Strike
47
47
Last Price12.97Apr 02, 2025
Change
00%
Bid14.1
Ask17.6
volume0
Intrest2
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
48
48
Last Price-
Change
-
Bid15
Ask17.2
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest7
Strike
49
49
Last Price10.12Mar 27, 2025
Change
00%
Bid16.4
Ask18.1
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest40
Strike
50
50
Last Price-
Change
-
Bid17.1
Ask20.5
volume0
Intrest0
Last Price1.25Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
51
51
Last Price-
Change
-
Bid18
Ask21.2
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
52
52
Last Price-
Change
-
Bid19.2
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid20.1
Ask23.6
volume0
Intrest0
Last Price1.1Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
54
54
Last Price20.3Apr 08, 2025
Change
-
Bid21.1
Ask24.8
volume1
Intrest0
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
55
55
Last Price21.1Apr 08, 2025
Change
-
Bid22
Ask25.5
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid23.2
Ask26.5
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
60
60
Last Price-
Change
-
Bid27
Ask30.8
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
65
65
Last Price-
Change
-
Bid31.8
Ask35.8
volume0
Intrest0
Last Price0.14Apr 08, 2025
Change
-
Bid-
Ask2.15
volume1
Intrest0
Strike
70
70
Last Price-
Change
-
Bid36.9
Ask40.8
volume0
Intrest0