Krystal Biotech, Inc. (KRYS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
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 | 305.52% |
| KRYS240517C00095000 | 2024-02-26 10:37AM EDT | 95.00 | 42.40 | 82.20 | 87.00 | 0.00 | - | 1 | 2 | 405.24% |
| KRYS240517C00100000 | 2024-02-29 10:59AM EDT | 100.00 | 65.50 | 77.00 | 81.90 | 0.00 | - | 1 | 20 | 377.83% |
| KRYS240517C00105000 | 2024-02-26 11:51AM EDT | 105.00 | 52.50 | 73.00 | 77.00 | 0.00 | - | 1 | 7 | 358.81% |
| KRYS240517C00110000 | 2024-02-27 4:36PM EDT | 110.00 | 65.00 | 67.50 | 71.90 | 0.00 | - | 2 | 1,206 | 332.67% |
| KRYS240517C00115000 | 2024-04-25 2:56PM EDT | 115.00 | 41.10 | 40.60 | 45.40 | 0.00 | - | 2 | 47 | 83.55% |
| KRYS240517C00120000 | 2024-02-26 11:05AM EDT | 120.00 | 36.50 | 59.50 | 63.00 | 0.00 | - | 2 | 20 | 302.43% |
| KRYS240517C00125000 | 2024-02-22 4:45PM EDT | 125.00 | 11.10 | 45.20 | 49.40 | 0.00 | - | 1 | 1,012 | 207.94% |
| KRYS240517C00130000 | 2024-04-19 2:04PM EDT | 130.00 | 31.30 | 27.00 | 31.40 | 0.00 | - | 1 | 40 | 73.85% |
| KRYS240517C00135000 | 2024-04-12 10:31AM EDT | 135.00 | 48.13 | 23.30 | 27.20 | 0.00 | - | 3 | 5 | 74.50% |
| KRYS240517C00140000 | 2024-03-14 12:23PM EDT | 140.00 | 40.22 | 37.00 | 41.00 | 0.00 | - | 1 | 20 | 205.63% |
| KRYS240517C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 19.70 | 15.60 | 18.80 | 0.00 | - | 1 | 119 | 66.99% |
| KRYS240517C00150000 | 2024-03-08 11:00AM EDT | 150.00 | 36.42 | 34.00 | 38.20 | 0.00 | - | 2 | 37 | 217.62% |
| KRYS240517C00155000 | 2024-04-25 1:02PM EDT | 155.00 | 11.50 | 10.90 | 12.20 | 0.00 | - | 1 | 15 | 68.04% |
| KRYS240517C00160000 | 2024-04-24 1:47PM EDT | 160.00 | 12.11 | 8.50 | 10.00 | 0.00 | - | 1 | 31 | 68.13% |
| KRYS240517C00165000 | 2024-04-24 3:40PM EDT | 165.00 | 8.30 | 6.10 | 7.90 | 0.00 | - | 1 | 9 | 66.14% |
| KRYS240517C00170000 | 2024-04-26 11:51AM EDT | 170.00 | 5.62 | 5.20 | 6.30 | -1.33 | -19.14% | 20 | 206 | 68.57% |
| KRYS240517C00175000 | 2024-04-24 3:25PM EDT | 175.00 | 5.60 | 4.20 | 5.00 | 0.00 | - | 41 | 1,721 | 69.81% |
| KRYS240517C00180000 | 2024-04-26 12:49PM EDT | 180.00 | 3.50 | 3.30 | 4.10 | 0.00 | - | 1 | 174 | 71.24% |
| KRYS240517C00185000 | 2024-04-26 1:21PM EDT | 185.00 | 3.00 | 2.50 | 3.40 | -1.22 | -28.91% | 2 | 74 | 72.34% |
| KRYS240517C00190000 | 2024-04-26 12:50PM EDT | 190.00 | 2.04 | 1.70 | 2.95 | -1.99 | -49.38% | 1 | 57 | 73.14% |
| KRYS240517C00200000 | 2024-04-25 9:45AM EDT | 200.00 | 1.60 | 1.20 | 1.95 | 0.00 | - | 2 | 109 | 76.51% |
| KRYS240517C00210000 | 2024-04-25 12:02PM EDT | 210.00 | 1.15 | 0.65 | 1.35 | 0.00 | - | 36 | 1,087 | 78.15% |
| KRYS240517C00220000 | 2024-04-19 11:03AM EDT | 220.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 18 | 348 | 82.28% |
| KRYS240517C00230000 | 2024-04-26 11:51AM EDT | 230.00 | 0.71 | 0.00 | 1.50 | -0.71 | -50.00% | 20 | 109 | 90.58% |
| KRYS240517C00240000 | 2024-04-24 12:04PM EDT | 240.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 19 | 59 | 98.29% |
| KRYS240517C00250000 | 2024-04-19 11:03AM EDT | 250.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 18 | 348 | 135.11% |
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 | 329.69% |
| KRYS240517P00055000 | 2023-11-28 12:52PM EDT | 55.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | - | 3 | 274.90% |
| KRYS240517P00065000 | 2024-02-13 2:24PM EDT | 65.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 260.99% |
| KRYS240517P00070000 | 2024-02-13 12:14PM EDT | 70.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 241.80% |
| KRYS240517P00075000 | 2024-04-02 9:43AM EDT | 75.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 115 | 38 | 172.07% |
| KRYS240517P00080000 | 2024-04-08 9:47AM EDT | 80.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 115 | 38 | 158.74% |
| KRYS240517P00085000 | 2024-04-17 11:09AM EDT | 85.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 110 | 23 | 147.17% |
| KRYS240517P00090000 | 2024-01-09 2:36PM EDT | 90.00 | 6.38 | 5.10 | 9.70 | 0.00 | - | 2 | 13 | 255.32% |
| KRYS240517P00095000 | 2024-04-04 3:26PM EDT | 95.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 163.11% |
| KRYS240517P00100000 | 2024-04-04 3:26PM EDT | 100.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 2,770 | 113.14% |
| KRYS240517P00105000 | 2024-01-09 3:39PM EDT | 105.00 | 10.30 | 11.00 | 15.80 | 0.00 | - | 6 | 42 | 266.55% |
| KRYS240517P00110000 | 2024-03-26 9:53AM EDT | 110.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 1 | 213 | 124.76% |
| KRYS240517P00115000 | 2024-03-06 12:26PM EDT | 115.00 | 2.97 | 0.10 | 5.00 | 0.00 | - | 2 | 13 | 115.04% |
| KRYS240517P00120000 | 2024-04-22 10:59AM EDT | 120.00 | 1.55 | 0.55 | 1.00 | 0.00 | - | 1 | 504 | 74.56% |
| KRYS240517P00125000 | 2024-03-20 10:13AM EDT | 125.00 | 3.83 | 0.65 | 2.70 | 0.00 | - | 1 | 30 | 80.47% |
| KRYS240517P00130000 | 2024-04-23 3:30PM EDT | 130.00 | 1.92 | 1.45 | 2.05 | 0.00 | - | 5 | 13 | 71.19% |
| KRYS240517P00135000 | 2024-02-29 3:51PM EDT | 135.00 | 8.50 | 1.55 | 6.10 | 0.00 | - | 16 | 22 | 82.36% |
| KRYS240517P00140000 | 2024-04-24 9:52AM EDT | 140.00 | 3.18 | 3.30 | 4.20 | 0.00 | - | 1 | 266 | 69.68% |
| KRYS240517P00145000 | 2024-04-25 1:58PM EDT | 145.00 | 5.40 | 4.70 | 5.60 | 0.00 | - | 1 | 542 | 68.45% |
| KRYS240517P00150000 | 2024-04-24 9:52AM EDT | 150.00 | 5.82 | 6.30 | 7.40 | 0.00 | - | 2 | 242 | 66.94% |
| KRYS240517P00155000 | 2024-04-25 2:57PM EDT | 155.00 | 9.70 | 8.50 | 9.60 | 0.00 | - | 1 | 10 | 66.33% |
| KRYS240517P00160000 | 2024-04-19 3:34PM EDT | 160.00 | 13.41 | 11.00 | 12.70 | 0.00 | - | 22 | 33 | 67.10% |
| KRYS240517P00165000 | 2024-04-19 12:47PM EDT | 165.00 | 16.80 | 12.80 | 16.40 | 0.00 | - | 1 | 28 | 65.08% |
| KRYS240517P00170000 | 2024-04-18 3:17PM EDT | 170.00 | 16.06 | 17.00 | 21.00 | 0.00 | - | 3 | 14 | 71.97% |
| KRYS240517P00175000 | 2024-04-04 10:22AM EDT | 175.00 | 14.51 | 20.80 | 24.50 | 0.00 | - | 1 | 46 | 71.99% |
| KRYS240517P00180000 | 2024-04-19 12:47PM EDT | 180.00 | 28.00 | 24.80 | 28.10 | 0.00 | - | 1 | 20 | 71.17% |
| 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.