Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.57-0.91 (-5.88%)
At close: 04:00PM EST
14.55 -0.02 (-0.14%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220121C000005002022-01-05 10:50AM EST0.5013.000.000.000.00-1150.00%
BCRX220121C000010002021-11-10 6:56AM EST1.0016.5113.8014.100.00-782,637.50%
BCRX220121C000015002022-01-12 9:46AM EST1.5015.300.000.000.00-110.00%
BCRX220121C000020002022-01-11 11:54AM EST2.0014.500.000.000.00-1160.00%
BCRX220121C000025002022-01-12 3:41PM EST2.5014.020.000.000.00-201030.00%
BCRX220121C000030002022-01-14 3:31PM EST3.0012.500.000.000.00-201940.00%
BCRX220121C000035002022-01-12 2:48PM EST3.5012.950.000.000.00-1350.00%
BCRX220121C000040002022-01-13 11:13AM EST4.0012.900.000.000.00-14600.00%
BCRX220121C000045002022-01-18 2:29PM EST4.5010.160.000.000.00-47670.00%
BCRX220121C000050002022-01-12 3:42PM EST5.0011.600.000.000.00-115150.00%
BCRX220121C000055002022-01-11 3:57PM EST5.5010.800.000.000.00-424810.00%
BCRX220121C000070002022-01-12 2:57PM EST7.009.520.000.000.00-311,1080.00%
BCRX220121C000080002022-01-12 1:08PM EST8.008.750.000.000.00-100.00%
BCRX220121C000090002022-01-10 12:35PM EST9.005.000.000.000.00-200.00%
BCRX220121C000100002022-01-18 1:27PM EST10.004.680.000.000.00-82,1460.00%
BCRX220121C000110002022-01-14 9:42AM EST11.004.000.000.000.00-24280.00%
BCRX220121C000120002022-01-18 3:31PM EST12.002.820.000.000.00-368,4760.00%
BCRX220121C000130002022-01-18 3:28PM EST13.001.880.000.000.00-111,8180.00%
BCRX220121C000140002022-01-18 3:02PM EST14.000.850.000.000.00-1386,6780.00%
BCRX220121C000150002022-01-18 3:50PM EST15.000.400.000.000.00-8505,98212.50%
BCRX220121C000160002022-01-18 3:31PM EST16.000.150.000.000.00-7315,58925.00%
BCRX220121C000170002022-01-18 3:57PM EST17.000.060.000.000.00-3685,47250.00%
BCRX220121C000180002022-01-18 3:43PM EST18.000.020.000.000.00-3043,17950.00%
BCRX220121C000190002022-01-18 3:27PM EST19.000.030.000.000.00-101,50350.00%
BCRX220121C000200002022-01-18 1:42PM EST20.000.020.000.000.00-978,71750.00%
BCRX220121C000210002022-01-14 9:30AM EST21.000.100.000.000.00-286750.00%
BCRX220121C000220002022-01-12 3:57PM EST22.000.070.000.000.00-2261,09750.00%
BCRX220121C000250002022-01-13 10:30AM EST25.000.050.000.000.00-101,87550.00%
BCRX220121C000300002022-01-13 11:09AM EST30.000.040.000.000.00-303,21750.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220121P000015002021-11-10 6:56AM EST1.500.870.000.750.00-612,100.00%
BCRX220121P000020002021-11-10 6:56AM EST2.000.050.000.350.00-11401,453.13%
BCRX220121P000025002021-11-10 6:56AM EST2.500.050.000.050.00-255900.00%
BCRX220121P000030002021-11-10 6:56AM EST3.000.050.000.200.00-13041,018.75%
BCRX220121P000035002021-11-10 6:56AM EST3.500.500.000.250.00--20962.50%
BCRX220121P000040002021-12-03 2:37PM EST4.000.180.000.050.00-1081662.50%
BCRX220121P000045002021-11-10 6:56AM EST4.500.450.000.350.00-213862.50%
BCRX220121P000050002021-12-17 11:56AM EST5.000.050.000.000.00-112950.00%
BCRX220121P000055002021-11-12 3:10PM EST5.500.150.000.750.00-763887.50%
BCRX220121P000070002021-12-31 12:23PM EST7.000.100.000.000.00-61,233100.00%
BCRX220121P000080002022-01-07 12:43PM EST8.000.080.000.000.00-1001,58550.00%
BCRX220121P000090002022-01-13 11:04AM EST9.000.020.000.000.00-151,22850.00%
BCRX220121P000100002022-01-11 12:44PM EST10.000.030.000.000.00-31,76350.00%
BCRX220121P000110002022-01-14 1:41PM EST11.000.050.050.000.00-13,076168.75%
BCRX220121P000120002022-01-18 9:30AM EST12.000.050.000.000.00-52,92150.00%
BCRX220121P000130002022-01-18 1:25PM EST13.000.050.000.000.00-654,84725.00%
BCRX220121P000140002022-01-18 3:55PM EST14.000.200.000.000.00-3291,53712.50%
BCRX220121P000150002022-01-18 3:50PM EST15.000.650.000.000.00-782,8870.00%
BCRX220121P000160002022-01-18 3:58PM EST16.001.480.000.000.00-1511,4180.00%
BCRX220121P000170002022-01-18 3:24PM EST17.002.200.000.000.00-584800.00%
BCRX220121P000180002022-01-18 9:36AM EST18.002.810.000.000.00-12640.00%
BCRX220121P000190002022-01-18 3:19PM EST19.004.280.000.000.00-123090.00%
BCRX220121P000200002022-01-14 10:55AM EST20.004.600.000.000.00-13110.00%
BCRX220121P000210002021-11-10 6:56AM EST21.006.609.309.500.00-100186906.25%
BCRX220121P000220002022-01-18 3:19PM EST22.007.310.000.000.00-10260.00%
BCRX220121P000250002022-01-11 1:31PM EST25.008.600.000.000.00-9784820.00%
BCRX220121P000300002022-01-11 12:40PM EST30.0012.860.000.000.00-7097010.00%