U.S. markets closed

KemPharm, Inc. (KMPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.60-0.18 (-2.05%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMPH210521C000025002021-03-22 12:55PM EDT2.508.505.906.300.00-4850.00%
KMPH210521C000050002021-04-16 12:37PM EDT5.003.503.403.80-0.20-5.41%161,15250.00%
KMPH210521C000075002021-04-16 2:56PM EDT7.501.451.301.50-0.23-13.69%154,80972.66%
KMPH210521C000100002021-04-16 3:38PM EDT10.000.600.600.70-0.08-11.76%2,2976,565107.23%
KMPH210521C000125002021-04-16 3:33PM EDT12.500.300.250.35-0.15-33.33%1963,713118.16%
KMPH210521C000150002021-04-16 3:36PM EDT15.000.170.150.20-0.12-41.38%2271,422130.47%
KMPH210521C000175002021-04-16 1:59PM EDT17.500.150.050.20-0.10-40.00%37864143.75%
KMPH210521C000200002021-04-16 3:39PM EDT20.000.150.050.20-0.04-21.05%13645162.50%
KMPH210521C000225002021-04-16 12:35PM EDT22.500.150.050.15-0.03-16.67%7341171.48%
KMPH210521C000250002021-04-12 9:30AM EDT25.000.190.050.150.00-2214185.16%
KMPH210521C000300002021-04-13 11:02AM EDT30.000.100.050.250.00-1061223.44%
KMPH210521C000350002021-04-09 3:20PM EDT35.000.150.000.150.00-20150217.19%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMPH210521P000025002021-04-09 1:43PM EDT2.500.050.000.050.00-21151201.56%
KMPH210521P000050002021-04-16 1:03PM EDT5.000.150.050.15+0.05+50.00%2576127.73%
KMPH210521P000075002021-04-16 3:59PM EDT7.500.600.600.65-0.06-9.09%6052,650110.16%
KMPH210521P000100002021-04-16 3:58PM EDT10.002.232.152.30+0.08+3.72%1631,291124.22%
KMPH210521P000125002021-04-16 1:56PM EDT12.504.374.304.50+0.01+0.23%21102142.77%
KMPH210521P000150002021-04-16 2:58PM EDT15.006.546.307.30+0.04+0.62%10026165.23%
KMPH210521P000175002021-04-05 2:10PM EDT17.508.208.709.800.00-11184.57%
KMPH210521P000200002021-03-17 1:23PM EDT20.0011.0411.3012.200.00--10206.06%
KMPH210521P000250002021-04-16 1:01PM EDT25.0016.7016.0016.80+0.10+0.60%12550.00%
KMPH210521P000300002021-04-16 2:57PM EDT30.0021.6021.5021.70+0.10+0.47%123236.33%