Krystal Biotech, Inc. (KRYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRYS240517C00055000 | 2024-05-06 9:31AM EDT | 55.00 | 95.50 | 107.20 | 112.50 | 0.00 | - | - | 0 | 610.55% |
| KRYS240517C00060000 | 2024-05-06 9:31AM EDT | 60.00 | 90.50 | 102.20 | 107.40 | 0.00 | - | - | 0 | 554.69% |
| KRYS240517C00070000 | 2024-05-06 9:31AM EDT | 70.00 | 80.50 | 92.50 | 97.40 | 0.00 | - | - | 0 | 501.56% |
| KRYS240517C00075000 | 2024-05-06 9:31AM EDT | 75.00 | 75.50 | 87.20 | 92.40 | 0.00 | - | - | 0 | 441.02% |
| KRYS240517C00080000 | 2024-05-06 9:31AM EDT | 80.00 | 70.50 | 82.50 | 87.50 | 0.00 | - | - | 0 | 436.72% |
| 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 | 593.16% |
| KRYS240517C00095000 | 2024-02-26 10:37AM EDT | 95.00 | 42.40 | 82.20 | 87.00 | 0.00 | - | 1 | 2 | 918.90% |
| KRYS240517C00100000 | 2024-02-29 10:59AM EDT | 100.00 | 65.50 | 77.00 | 81.90 | 0.00 | - | 1 | 20 | 855.66% |
| KRYS240517C00105000 | 2024-05-06 3:23PM EDT | 105.00 | 47.05 | 57.50 | 62.50 | 0.00 | - | 1 | 6 | 289.06% |
| KRYS240517C00110000 | 2024-02-27 4:36PM EDT | 110.00 | 65.00 | 67.50 | 71.90 | 0.00 | - | 2 | 1,206 | 753.42% |
| KRYS240517C00115000 | 2024-04-25 2:56PM EDT | 115.00 | 41.10 | 47.50 | 52.50 | 0.00 | - | 2 | 47 | 238.67% |
| KRYS240517C00120000 | 2024-05-06 3:23PM EDT | 120.00 | 32.30 | 42.50 | 47.40 | 0.00 | - | 2 | 18 | 211.04% |
| KRYS240517C00125000 | 2024-02-22 4:45PM EDT | 125.00 | 11.10 | 45.20 | 49.40 | 0.00 | - | 1 | 1,012 | 431.15% |
| KRYS240517C00130000 | 2024-04-19 2:04PM EDT | 130.00 | 31.30 | 32.50 | 37.40 | 0.00 | - | 1 | 21 | 165.92% |
| KRYS240517C00135000 | 2024-05-03 10:58AM EDT | 135.00 | 30.00 | 27.50 | 32.40 | 0.00 | - | 1 | 5 | 144.04% |
| KRYS240517C00140000 | 2024-03-14 12:23PM EDT | 140.00 | 40.22 | 37.00 | 41.00 | 0.00 | - | 1 | 20 | 457.10% |
| KRYS240517C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 19.70 | 17.50 | 21.90 | 0.00 | - | 1 | 119 | 88.28% |
| KRYS240517C00150000 | 2024-05-07 3:43PM EDT | 150.00 | 11.20 | 13.10 | 16.80 | 0.00 | - | 4 | 39 | 79.98% |
| KRYS240517C00155000 | 2024-05-10 3:00PM EDT | 155.00 | 4.40 | 8.10 | 11.90 | 0.00 | - | 2 | 16 | 59.72% |
| KRYS240517C00160000 | 2024-05-15 10:11AM EDT | 160.00 | 5.00 | 4.40 | 8.00 | +3.25 | +185.71% | 53 | 87 | 61.13% |
| KRYS240517C00165000 | 2024-05-15 10:16AM EDT | 165.00 | 2.92 | 1.45 | 5.00 | +1.72 | +143.33% | 3 | 17 | 59.13% |
| KRYS240517C00170000 | 2024-05-15 10:16AM EDT | 170.00 | 2.10 | 0.10 | 3.10 | +1.84 | +707.69% | 129 | 247 | 62.16% |
| KRYS240517C00175000 | 2024-05-13 1:34PM EDT | 175.00 | 1.67 | 0.00 | 2.25 | +1.61 | +2,683.34% | 2 | 365 | 75.20% |
| KRYS240517C00180000 | 2024-05-15 12:05PM EDT | 180.00 | 1.20 | 0.05 | 1.35 | +0.90 | +300.00% | 1 | 173 | 82.42% |
| KRYS240517C00185000 | 2024-05-06 10:03AM EDT | 185.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 2 | 110 | 147.22% |
| KRYS240517C00190000 | 2024-05-06 10:01AM EDT | 190.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 84.18% |
| KRYS240517C00195000 | 2024-05-13 2:34PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 184.72% |
| KRYS240517C00200000 | 2024-05-06 11:03AM EDT | 200.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 538 | 201.81% |
| KRYS240517C00210000 | 2024-05-07 3:21PM EDT | 210.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 12 | 1,081 | 233.50% |
| KRYS240517C00220000 | 2024-04-19 11:03AM EDT | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 18 | 348 | 262.40% |
| KRYS240517C00230000 | 2024-05-01 10:15AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 229 | 448 | 289.11% |
| KRYS240517C00240000 | 2024-05-09 10:29AM EDT | 240.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 19 | 59 | 313.97% |
| KRYS240517C00250000 | 2024-04-19 11:03AM EDT | 250.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 18 | 348 | 337.21% |
| KRYS240517C00270000 | 2024-04-23 12:14PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 379.69% |
Putsfor17 May 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 | 0.45 | 0.00 | - | 12 | 14 | 593.75% |
| KRYS240517P00055000 | 2023-11-28 12:52PM EDT | 55.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | - | 3 | 765.82% |
| KRYS240517P00065000 | 2024-05-08 10:06AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 409.38% |
| KRYS240517P00070000 | 2024-02-13 12:14PM EDT | 70.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 678.32% |
| KRYS240517P00075000 | 2024-05-08 10:07AM EDT | 75.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 115 | 38 | 489.84% |
| KRYS240517P00080000 | 2024-04-08 9:47AM EDT | 80.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 115 | 38 | 569.92% |
| KRYS240517P00085000 | 2024-04-17 11:09AM EDT | 85.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 110 | 23 | 419.92% |
| KRYS240517P00090000 | 2024-01-09 2:36PM EDT | 90.00 | 6.38 | 5.10 | 9.70 | 0.00 | - | 2 | 13 | 720.12% |
| KRYS240517P00095000 | 2024-04-04 3:26PM EDT | 95.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 467.19% |
| KRYS240517P00100000 | 2024-04-04 3:26PM EDT | 100.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2,770 | 431.64% |
| KRYS240517P00105000 | 2024-01-09 3:39PM EDT | 105.00 | 10.30 | 11.00 | 15.80 | 0.00 | - | 6 | 42 | 754.49% |
| KRYS240517P00110000 | 2024-03-26 9:53AM EDT | 110.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 1 | 213 | 364.84% |
| KRYS240517P00115000 | 2024-05-03 2:00PM EDT | 115.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 249.22% |
| KRYS240517P00120000 | 2024-05-03 3:26PM EDT | 120.00 | 1.25 | 0.00 | 0.20 | 0.00 | - | 2 | 506 | 158.20% |
| KRYS240517P00125000 | 2024-03-20 10:13AM EDT | 125.00 | 3.83 | 0.65 | 2.70 | 0.00 | - | 1 | 30 | 245.61% |
| KRYS240517P00130000 | 2024-05-13 9:38AM EDT | 130.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 28 | 241.11% |
| KRYS240517P00135000 | 2024-05-06 10:04AM EDT | 135.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 18 | 40 | 135.74% |
| KRYS240517P00140000 | 2024-05-08 11:33AM EDT | 140.00 | 1.45 | 0.00 | 0.30 | 0.00 | - | 2 | 272 | 94.14% |
| KRYS240517P00145000 | 2024-05-07 1:37PM EDT | 145.00 | 0.86 | 0.00 | 1.20 | 0.00 | - | 4 | 544 | 103.13% |
| KRYS240517P00150000 | 2024-05-14 1:06PM EDT | 150.00 | 0.57 | 0.00 | 1.25 | 0.00 | - | 5 | 241 | 82.47% |
| KRYS240517P00155000 | 2024-05-15 11:29AM EDT | 155.00 | 0.25 | 0.00 | 2.30 | -1.98 | -88.79% | 1 | 15 | 74.71% |
| KRYS240517P00160000 | 2024-05-13 10:49AM EDT | 160.00 | 4.20 | 0.00 | 4.40 | 0.00 | - | 2 | 34 | 68.56% |
| KRYS240517P00165000 | 2024-05-10 10:12AM EDT | 165.00 | 6.80 | 0.80 | 4.80 | 0.00 | - | 1 | 28 | 75.37% |
| KRYS240517P00170000 | 2024-05-08 10:28AM EDT | 170.00 | 9.34 | 4.00 | 7.90 | 0.00 | - | 3 | 13 | 75.39% |
| KRYS240517P00175000 | 2024-04-04 10:22AM EDT | 175.00 | 14.51 | 17.10 | 21.40 | 0.00 | - | 1 | 46 | 216.75% |
| KRYS240517P00180000 | 2024-04-19 12:47PM EDT | 180.00 | 28.00 | 13.00 | 17.50 | 0.00 | - | 1 | 14 | 114.75% |
| KRYS240517P00195000 | 2024-05-07 11:49AM EDT | 195.00 | 36.10 | 28.00 | 32.50 | 0.00 | - | - | 2 | 170.85% |
| 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.