Krystal Biotech, Inc. (KRYS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRYS240816C00065000 | 2024-03-05 10:30AM EDT | 65.00 | 108.00 | 114.00 | 118.50 | 0.00 | - | - | 1 | 258.12% |
| KRYS240816C00100000 | 2024-03-05 11:17AM EDT | 100.00 | 92.40 | 80.00 | 84.00 | 0.00 | - | 1 | 3 | 165.99% |
| KRYS240816C00115000 | 2024-02-08 3:18PM EDT | 115.00 | 21.80 | 63.50 | 67.70 | 0.00 | - | 1 | 1 | 129.65% |
| KRYS240816C00120000 | 2024-02-26 12:32PM EDT | 120.00 | 44.85 | 63.50 | 67.40 | 0.00 | - | 2 | 1 | 140.88% |
| KRYS240816C00130000 | 2024-03-11 3:55PM EDT | 130.00 | 52.50 | 53.00 | 56.90 | 0.00 | - | 1 | 206 | 120.35% |
| KRYS240816C00150000 | 2024-05-07 3:35PM EDT | 150.00 | 21.03 | 23.10 | 27.40 | 0.00 | - | 1 | 1 | 54.07% |
| KRYS240816C00155000 | 2024-05-14 2:10PM EDT | 155.00 | 17.30 | 20.70 | 24.50 | 0.00 | - | 5 | 36 | 54.45% |
| KRYS240816C00160000 | 2024-05-15 1:03PM EDT | 160.00 | 19.80 | 17.70 | 21.50 | +5.20 | +35.62% | 5 | 45 | 53.00% |
| KRYS240816C00165000 | 2024-05-08 1:19PM EDT | 165.00 | 13.70 | 14.60 | 18.70 | 0.00 | - | 4 | 5 | 51.08% |
| KRYS240816C00170000 | 2024-05-07 3:35PM EDT | 170.00 | 11.58 | 13.40 | 15.90 | 0.00 | - | 5 | 29 | 51.37% |
| KRYS240816C00175000 | 2024-05-08 9:30AM EDT | 175.00 | 11.00 | 11.00 | 13.30 | 0.00 | - | 3 | 12 | 52.97% |
| KRYS240816C00180000 | 2024-05-09 11:08AM EDT | 180.00 | 9.00 | 9.10 | 11.70 | 0.00 | - | 1 | 31 | 53.24% |
| KRYS240816C00185000 | 2024-05-15 11:59AM EDT | 185.00 | 9.80 | 7.20 | 10.10 | -9.00 | -47.87% | 3 | 29 | 52.93% |
| KRYS240816C00190000 | 2024-05-14 10:02AM EDT | 190.00 | 5.50 | 6.80 | 8.80 | 0.00 | - | 1 | 15 | 53.03% |
| KRYS240816C00195000 | 2024-04-24 3:25PM EDT | 195.00 | 8.01 | 5.40 | 7.50 | 0.00 | - | 217 | 226 | 52.60% |
| KRYS240816C00200000 | 2024-04-16 3:46PM EDT | 200.00 | 14.00 | 3.60 | 7.50 | 0.00 | - | - | 11 | 56.24% |
| KRYS240816C00210000 | 2024-04-03 1:27PM EDT | 210.00 | 16.28 | 4.30 | 7.40 | 0.00 | - | 1 | 1 | 56.82% |
| KRYS240816C00230000 | 2024-03-01 4:20PM EDT | 230.00 | 10.50 | 9.90 | 14.50 | 0.00 | - | 4 | 60 | 91.52% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRYS240816P00060000 | 2024-05-02 11:44AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 140.33% |
| KRYS240816P00065000 | 2024-01-10 3:11PM EDT | 65.00 | 3.13 | 1.75 | 6.50 | 0.00 | - | 1 | 41 | 150.85% |
| KRYS240816P00070000 | 2024-02-29 10:30AM EDT | 70.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 121.14% |
| KRYS240816P00075000 | 2024-03-19 11:12AM EDT | 75.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 112.60% |
| KRYS240816P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 104.64% |
| KRYS240816P00085000 | 2024-04-11 11:13AM EDT | 85.00 | 1.20 | 0.10 | 3.30 | 0.00 | - | 7 | 42 | 89.21% |
| KRYS240816P00090000 | 2024-04-22 3:58PM EDT | 90.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 132 | 90.11% |
| KRYS240816P00095000 | 2024-04-09 10:08AM EDT | 95.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 10 | 83.42% |
| KRYS240816P00100000 | 2024-04-09 10:08AM EDT | 100.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | - | 10 | 76.62% |
| KRYS240816P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 2.99 | 0.10 | 2.45 | 0.00 | - | - | 1 | 54.42% |
| KRYS240816P00125000 | 2024-05-09 10:29AM EDT | 125.00 | 4.10 | 1.05 | 2.85 | 0.00 | - | 10 | 96 | 51.58% |
| KRYS240816P00130000 | 2024-05-07 3:59PM EDT | 130.00 | 3.20 | 1.15 | 3.80 | 0.00 | - | 1 | 204 | 51.30% |
| KRYS240816P00135000 | 2024-05-09 10:29AM EDT | 135.00 | 5.60 | 2.30 | 4.60 | 0.00 | - | 4 | 4 | 49.43% |
| KRYS240816P00140000 | 2024-05-09 2:46PM EDT | 140.00 | 7.10 | 3.20 | 5.90 | 0.00 | - | 2 | 2 | 49.05% |
| KRYS240816P00145000 | 2024-05-13 3:04PM EDT | 145.00 | 8.60 | 4.60 | 7.20 | 0.00 | - | 4 | 4 | 47.82% |
| KRYS240816P00150000 | 2024-05-08 2:19PM EDT | 150.00 | 11.08 | 7.40 | 8.80 | 0.00 | - | - | 2 | 46.91% |
| KRYS240816P00155000 | 2024-05-14 1:32PM EDT | 155.00 | 12.90 | 9.30 | 10.80 | 0.00 | - | 5 | 42 | 46.55% |
| KRYS240816P00160000 | 2024-05-15 1:09PM EDT | 160.00 | 11.60 | 11.80 | 13.20 | -4.30 | -27.04% | 4 | 43 | 46.62% |
| KRYS240816P00165000 | 2024-04-19 1:45PM EDT | 165.00 | 24.30 | 13.60 | 15.60 | 0.00 | - | 5 | 5 | 45.89% |
| KRYS240816P00170000 | 2024-04-18 2:03PM EDT | 170.00 | 23.20 | 16.70 | 18.00 | 0.00 | - | 5 | 13 | 44.41% |
| KRYS240816P00175000 | 2024-04-15 1:29PM EDT | 175.00 | 25.60 | 18.90 | 21.80 | 0.00 | - | 4 | 8 | 46.42% |
| KRYS240816P00180000 | 2024-04-12 2:01PM EDT | 180.00 | 26.80 | 28.10 | 31.80 | 0.00 | - | 4 | 25 | 61.11% |
| KRYS240816P00185000 | 2024-04-12 10:31AM EDT | 185.00 | 27.71 | 31.50 | 35.90 | 0.00 | - | 3 | 3 | 62.06% |
© 2024 Yahoo. All rights reserved.