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 | 436.52% |
| KRYS240517C00095000 | 2024-02-26 10:37AM EDT | 95.00 | 42.40 | 82.20 | 87.00 | 0.00 | - | 1 | 2 | 576.93% |
| KRYS240517C00100000 | 2024-02-29 10:59AM EDT | 100.00 | 65.50 | 77.00 | 81.90 | 0.00 | - | 1 | 20 | 537.94% |
| KRYS240517C00105000 | 2024-05-06 3:23PM EDT | 105.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRYS240517C00110000 | 2024-02-27 4:36PM EDT | 110.00 | 65.00 | 67.50 | 71.90 | 0.00 | - | 2 | 1,206 | 473.61% |
| KRYS240517C00115000 | 2024-04-25 2:56PM EDT | 115.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRYS240517C00120000 | 2024-05-06 3:23PM EDT | 120.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRYS240517C00125000 | 2024-02-22 4:45PM EDT | 125.00 | 11.10 | 45.20 | 49.40 | 0.00 | - | 1 | 1,012 | 296.73% |
| KRYS240517C00130000 | 2024-04-19 2:04PM EDT | 130.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRYS240517C00135000 | 2024-05-03 10:58AM EDT | 135.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRYS240517C00140000 | 2024-03-14 12:23PM EDT | 140.00 | 40.22 | 37.00 | 41.00 | 0.00 | - | 1 | 20 | 292.92% |
| KRYS240517C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRYS240517C00150000 | 2024-05-06 9:38AM EDT | 150.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRYS240517C00155000 | 2024-05-02 1:12PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRYS240517C00160000 | 2024-05-06 12:48PM EDT | 160.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| KRYS240517C00165000 | 2024-05-06 1:53PM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KRYS240517C00170000 | 2024-05-03 3:05PM EDT | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| KRYS240517C00175000 | 2024-05-06 12:14PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| KRYS240517C00180000 | 2024-05-06 10:38AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KRYS240517C00185000 | 2024-05-06 10:03AM EDT | 185.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KRYS240517C00190000 | 2024-05-06 10:01AM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KRYS240517C00195000 | 2024-05-03 3:44PM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| KRYS240517C00200000 | 2024-05-06 11:03AM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRYS240517C00210000 | 2024-05-03 3:51PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KRYS240517C00220000 | 2024-04-19 11:03AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| KRYS240517C00230000 | 2024-05-01 10:15AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| KRYS240517C00240000 | 2024-04-24 12:04PM EDT | 240.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| KRYS240517C00250000 | 2024-04-19 11:03AM EDT | 250.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| KRYS240517C00270000 | 2024-04-23 12:14PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| KRYS240517P00055000 | 2023-11-28 12:52PM EDT | 55.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | - | 3 | 388.28% |
| KRYS240517P00065000 | 2024-02-13 2:24PM EDT | 65.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 368.55% |
| KRYS240517P00070000 | 2024-02-13 12:14PM EDT | 70.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 341.41% |
| KRYS240517P00075000 | 2024-04-02 9:43AM EDT | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 115 | 38 | 316.31% |
| KRYS240517P00080000 | 2024-04-08 9:47AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| KRYS240517P00085000 | 2024-04-17 11:09AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| KRYS240517P00090000 | 2024-01-09 2:36PM EDT | 90.00 | 6.38 | 5.10 | 9.70 | 0.00 | - | 2 | 13 | 360.42% |
| KRYS240517P00095000 | 2024-04-04 3:26PM EDT | 95.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 230.08% |
| KRYS240517P00100000 | 2024-04-04 3:26PM EDT | 100.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2,770 | 211.23% |
| KRYS240517P00105000 | 2024-01-09 3:39PM EDT | 105.00 | 10.30 | 11.00 | 15.80 | 0.00 | - | 6 | 42 | 376.22% |
| KRYS240517P00110000 | 2024-03-26 9:53AM EDT | 110.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 1 | 213 | 175.81% |
| KRYS240517P00115000 | 2024-05-03 2:00PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRYS240517P00120000 | 2024-05-03 3:26PM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KRYS240517P00125000 | 2024-03-20 10:13AM EDT | 125.00 | 3.83 | 0.65 | 2.70 | 0.00 | - | 1 | 30 | 113.16% |
| KRYS240517P00130000 | 2024-05-06 11:04AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| KRYS240517P00135000 | 2024-05-06 10:04AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| KRYS240517P00140000 | 2024-05-06 10:18AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KRYS240517P00145000 | 2024-05-06 1:07PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KRYS240517P00150000 | 2024-05-06 12:02PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| KRYS240517P00155000 | 2024-05-06 3:43PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KRYS240517P00160000 | 2024-05-06 11:09AM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRYS240517P00165000 | 2024-04-19 12:47PM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRYS240517P00170000 | 2024-05-06 3:35PM EDT | 170.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRYS240517P00175000 | 2024-04-04 10:22AM EDT | 175.00 | 14.51 | 17.10 | 21.40 | 0.00 | - | 1 | 46 | 58.06% |
| KRYS240517P00180000 | 2024-04-19 12:47PM EDT | 180.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.