Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.60+0.24 (+1.94%)
At close: 04:00PM EDT
12.87 +0.27 (+2.14%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221021C000060002022-09-15 2:19PM EDT6.006.815.807.300.00--2355.47%
BCRX221021C000080002022-09-28 3:29PM EDT8.005.064.505.100.00-15159.38%
BCRX221021C000090002022-09-14 1:34PM EDT9.004.533.504.000.00-34116.41%
BCRX221021C000100002022-09-29 1:35PM EDT10.002.582.402.850.00-12157.03%
BCRX221021C000110002022-09-27 10:54AM EDT11.001.901.751.900.00-111070.70%
BCRX221021C000120002022-09-28 3:13PM EDT12.001.401.051.200.00-372,67068.75%
BCRX221021C000130002022-09-30 3:56PM EDT13.000.600.500.65+0.10+20.00%3081263.48%
BCRX221021C000140002022-09-30 1:36PM EDT14.000.350.200.30+0.10+40.00%451,44360.55%
BCRX221021C000150002022-09-30 3:12PM EDT15.000.120.100.15+0.02+20.00%3352,57064.06%
BCRX221021C000160002022-09-30 3:50PM EDT16.000.050.000.100.00-31,51364.06%
BCRX221021C000170002022-09-30 3:52PM EDT17.000.050.000.050.00-774467.19%
BCRX221021C000180002022-09-23 1:32PM EDT18.000.040.000.100.00-1874687.50%
BCRX221021C000190002022-09-21 9:33AM EDT19.000.380.000.400.00-124131.64%
BCRX221021C000200002022-09-06 3:06PM EDT20.000.100.000.100.00-56107.03%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221021P000100002022-09-26 3:42PM EDT10.000.120.000.200.00-65078.13%
BCRX221021P000110002022-09-29 3:16PM EDT11.000.320.150.500.00-326082.81%
BCRX221021P000120002022-09-30 3:26PM EDT12.000.500.400.55-0.15-23.08%1870064.26%
BCRX221021P000130002022-09-30 3:32PM EDT13.000.950.901.05+0.11+13.10%1147863.48%
BCRX221021P000140002022-09-30 1:32PM EDT14.001.551.551.75+0.10+6.90%230260.55%
BCRX221021P000150002022-09-21 2:44PM EDT15.001.761.652.700.00-2986.52%
BCRX221021P000160002022-09-20 1:39PM EDT16.002.802.753.700.00-1237104.30%
BCRX221021P000170002022-09-12 11:42AM EDT17.003.803.804.900.00-530143.75%
BCRX221021P000190002022-09-09 3:10PM EDT19.005.625.406.800.00-22160.55%
BCRX221021P000200002022-09-14 9:38AM EDT20.006.956.408.500.00-20107.03%
BCRX221021P000230002022-09-28 2:51PM EDT23.0010.079.1011.300.00-50264.65%