Krystal Biotech, Inc. (KRYS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRYS240517C00085000 | 2023-11-21 11:03AM EDT | 85.00 | 26.75 | 37.90 | 40.30 | 0.00 | - | - | 5 | 0.00% |
| KRYS240517C00090000 | 2024-02-23 12:34PM EDT | 90.00 | 27.50 | 76.20 | 81.00 | 0.00 | - | 2 | 11 | 327.22% |
| KRYS240517C00095000 | 2024-02-26 10:37AM EDT | 95.00 | 42.40 | 82.20 | 87.00 | 0.00 | - | 1 | 2 | 449.29% |
| KRYS240517C00100000 | 2024-02-29 10:59AM EDT | 100.00 | 65.50 | 77.00 | 81.90 | 0.00 | - | 1 | 20 | 418.80% |
| KRYS240517C00105000 | 2024-02-26 11:51AM EDT | 105.00 | 52.50 | 73.00 | 77.00 | 0.00 | - | 1 | 7 | 398.05% |
| KRYS240517C00110000 | 2024-02-27 4:36PM EDT | 110.00 | 65.00 | 67.50 | 71.90 | 0.00 | - | 2 | 1,206 | 368.77% |
| KRYS240517C00115000 | 2024-04-25 2:56PM EDT | 115.00 | 41.10 | 43.20 | 48.00 | 0.00 | - | 2 | 47 | 106.25% |
| KRYS240517C00120000 | 2024-02-26 11:05AM EDT | 120.00 | 36.50 | 59.50 | 63.00 | 0.00 | - | 2 | 20 | 335.91% |
| KRYS240517C00125000 | 2024-02-22 4:45PM EDT | 125.00 | 11.10 | 45.20 | 49.40 | 0.00 | - | 1 | 1,012 | 225.46% |
| KRYS240517C00130000 | 2024-04-19 2:04PM EDT | 130.00 | 31.30 | 29.50 | 33.50 | 0.00 | - | 1 | 40 | 89.06% |
| KRYS240517C00135000 | 2024-04-30 11:59AM EDT | 135.00 | 23.00 | 25.00 | 28.90 | 0.00 | - | 1 | 6 | 83.23% |
| KRYS240517C00140000 | 2024-03-14 12:23PM EDT | 140.00 | 40.22 | 37.00 | 41.00 | 0.00 | - | 1 | 20 | 226.76% |
| KRYS240517C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 19.70 | 17.60 | 22.00 | 0.00 | - | 1 | 119 | 86.12% |
| KRYS240517C00150000 | 2024-04-30 10:33AM EDT | 150.00 | 13.10 | 14.10 | 18.40 | 0.00 | - | 1 | 37 | 83.08% |
| KRYS240517C00155000 | 2024-04-25 1:02PM EDT | 155.00 | 10.50 | 11.00 | 15.50 | -1.00 | -8.70% | 1 | 15 | 81.93% |
| KRYS240517C00160000 | 2024-04-24 1:47PM EDT | 160.00 | 12.11 | 9.40 | 13.00 | 0.00 | - | 1 | 31 | 85.23% |
| KRYS240517C00165000 | 2024-04-24 3:40PM EDT | 165.00 | 8.30 | 6.70 | 10.00 | 0.00 | - | 1 | 9 | 79.80% |
| KRYS240517C00170000 | 2024-05-01 12:15PM EDT | 170.00 | 4.20 | 5.60 | 8.40 | -1.42 | -25.27% | 17 | 226 | 83.15% |
| KRYS240517C00175000 | 2024-05-01 12:15PM EDT | 175.00 | 3.30 | 4.60 | 7.20 | -2.30 | -41.07% | 72 | 1,721 | 86.35% |
| KRYS240517C00180000 | 2024-04-26 12:49PM EDT | 180.00 | 3.50 | 4.00 | 6.50 | 0.00 | - | 1 | 175 | 91.58% |
| KRYS240517C00185000 | 2024-05-01 12:15PM EDT | 185.00 | 2.00 | 1.35 | 5.80 | -1.00 | -33.33% | 1 | 76 | 85.79% |
| KRYS240517C00190000 | 2024-04-26 12:50PM EDT | 190.00 | 2.04 | 2.35 | 4.90 | 0.00 | - | 1 | 58 | 94.90% |
| KRYS240517C00195000 | 2024-04-26 12:43PM EDT | 195.00 | 1.65 | 1.75 | 4.60 | 0.00 | - | 67 | 100 | 98.19% |
| KRYS240517C00200000 | 2024-05-01 10:27AM EDT | 200.00 | 0.85 | 1.35 | 3.00 | -0.85 | -50.00% | 329 | 213 | 93.65% |
| KRYS240517C00210000 | 2024-04-29 9:36AM EDT | 210.00 | 1.30 | 0.55 | 3.90 | 0.00 | - | 1 | 1,088 | 107.54% |
| KRYS240517C00220000 | 2024-04-19 11:03AM EDT | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 18 | 348 | 122.22% |
| KRYS240517C00230000 | 2024-05-01 10:15AM EDT | 230.00 | 0.40 | 0.00 | 2.90 | -0.40 | -50.00% | 229 | 239 | 117.94% |
| KRYS240517C00240000 | 2024-04-24 12:04PM EDT | 240.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 19 | 59 | 144.21% |
| KRYS240517C00250000 | 2024-04-19 11:03AM EDT | 250.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 18 | 348 | 154.15% |
| KRYS240517C00270000 | 2024-04-23 12:14PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 172.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRYS240517P00050000 | 2024-04-23 12:14PM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 14 | 389.94% |
| KRYS240517P00055000 | 2023-11-28 12:52PM EDT | 55.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | - | 3 | 325.59% |
| KRYS240517P00065000 | 2024-02-13 2:24PM EDT | 65.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 309.47% |
| KRYS240517P00070000 | 2024-02-13 12:14PM EDT | 70.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 287.06% |
| KRYS240517P00075000 | 2024-04-02 9:43AM EDT | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 115 | 38 | 266.26% |
| KRYS240517P00080000 | 2024-04-08 9:47AM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 115 | 38 | 246.88% |
| KRYS240517P00085000 | 2024-04-17 11:09AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 110 | 23 | 228.61% |
| KRYS240517P00090000 | 2024-01-09 2:36PM EDT | 90.00 | 6.38 | 5.10 | 9.70 | 0.00 | - | 2 | 13 | 303.71% |
| KRYS240517P00095000 | 2024-04-04 3:26PM EDT | 95.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 195.12% |
| KRYS240517P00100000 | 2024-04-04 3:26PM EDT | 100.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 1 | 2,770 | 108.01% |
| KRYS240517P00105000 | 2024-01-09 3:39PM EDT | 105.00 | 10.30 | 11.00 | 15.80 | 0.00 | - | 6 | 42 | 317.48% |
| KRYS240517P00110000 | 2024-03-26 9:53AM EDT | 110.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 1 | 213 | 150.34% |
| KRYS240517P00115000 | 2024-03-06 12:26PM EDT | 115.00 | 2.97 | 0.10 | 5.00 | 0.00 | - | 2 | 13 | 139.11% |
| KRYS240517P00120000 | 2024-04-22 10:59AM EDT | 120.00 | 1.55 | 0.00 | 2.20 | 0.00 | - | 1 | 504 | 99.00% |
| KRYS240517P00125000 | 2024-03-20 10:13AM EDT | 125.00 | 3.83 | 0.65 | 2.70 | 0.00 | - | 1 | 30 | 98.54% |
| KRYS240517P00130000 | 2024-05-01 1:04PM EDT | 130.00 | 2.10 | 0.20 | 2.30 | +0.18 | +9.37% | 10 | 13 | 79.54% |
| KRYS240517P00135000 | 2024-02-29 3:51PM EDT | 135.00 | 8.50 | 1.55 | 6.10 | 0.00 | - | 16 | 22 | 101.71% |
| KRYS240517P00140000 | 2024-05-01 10:05AM EDT | 140.00 | 3.50 | 2.20 | 4.40 | +0.32 | +10.06% | 7 | 266 | 82.32% |
| KRYS240517P00145000 | 2024-04-25 1:58PM EDT | 145.00 | 5.40 | 2.00 | 5.90 | 0.00 | - | 1 | 542 | 75.15% |
| KRYS240517P00150000 | 2024-04-24 9:52AM EDT | 150.00 | 5.82 | 3.90 | 8.00 | 0.00 | - | 2 | 242 | 77.86% |
| KRYS240517P00155000 | 2024-04-25 2:57PM EDT | 155.00 | 9.70 | 6.40 | 10.00 | 0.00 | - | 1 | 10 | 78.99% |
| KRYS240517P00160000 | 2024-04-19 3:34PM EDT | 160.00 | 13.41 | 9.40 | 12.40 | 0.00 | - | 22 | 33 | 80.51% |
| KRYS240517P00165000 | 2024-04-19 12:47PM EDT | 165.00 | 16.80 | 12.30 | 15.50 | 0.00 | - | 1 | 28 | 81.46% |
| KRYS240517P00170000 | 2024-04-18 3:17PM EDT | 170.00 | 16.06 | 14.60 | 19.00 | 0.00 | - | 3 | 14 | 79.02% |
| KRYS240517P00175000 | 2024-04-04 10:22AM EDT | 175.00 | 14.51 | 18.10 | 22.50 | 0.00 | - | 1 | 46 | 78.66% |
| KRYS240517P00180000 | 2024-04-19 12:47PM EDT | 180.00 | 28.00 | 22.70 | 26.50 | 0.00 | - | 1 | 20 | 82.96% |
| KRYS240517P00200000 | 2024-03-01 10:51AM EDT | 200.00 | 41.51 | 29.50 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| KRYS240517P00210000 | 2024-03-01 10:51AM EDT | 210.00 | 49.19 | 37.20 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRYS240517P00240000 | 2024-03-05 10:30AM EDT | 240.00 | 71.50 | 60.50 | 65.00 | 0.00 | - | - | 1 | 0.00% |
| KRYS240517P00250000 | 2024-03-05 10:30AM EDT | 250.00 | 80.80 | 69.00 | 73.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.