Singapore markets open in 7 hours 19 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.90+0.14 (+1.30%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220715C000070002022-06-03 10:00AM EDT7.003.453.804.600.00-3535190.23%
BCRX220715C000080002022-06-14 10:37AM EDT8.001.592.853.200.00-2427110.55%
BCRX220715C000090002022-06-23 3:04PM EDT9.001.261.952.100.00-959677.73%
BCRX220715C000100002022-06-27 12:52PM EDT10.001.201.151.35+0.10+9.09%31,45875.00%
BCRX220715C000110002022-06-27 1:12PM EDT11.000.690.600.75+0.11+18.97%704,10572.66%
BCRX220715C000120002022-06-27 1:13PM EDT12.000.300.250.30+0.15+100.00%741,01566.41%
BCRX220715C000130002022-06-24 12:55PM EDT13.000.140.050.150.00-4421464.84%
BCRX220715C000140002022-06-24 2:01PM EDT14.000.060.000.050.00-147960.94%
BCRX220715C000150002022-06-27 10:32AM EDT15.000.050.000.050.00-235374.22%
BCRX220715C000160002022-06-03 3:36PM EDT16.000.100.000.200.00-2424112.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220715P000070002022-06-06 12:14PM EDT7.000.100.000.800.00-13210.94%
BCRX220715P000080002022-06-24 9:34AM EDT8.000.300.000.05+0.20+200.00%110676.56%
BCRX220715P000090002022-06-27 1:11PM EDT9.000.150.100.20-0.04-21.05%7710,30382.42%
BCRX220715P000100002022-06-27 12:56PM EDT10.000.300.300.35-0.07-18.92%844571.88%
BCRX220715P000110002022-06-24 3:29PM EDT11.000.850.650.850.00-133470.12%
BCRX220715P000120002022-06-23 12:03PM EDT12.002.751.301.450.00-59366.41%
BCRX220715P000130002022-06-13 9:55AM EDT13.003.842.102.300.00--2664.84%
BCRX220715P000140002022-06-21 1:27PM EDT14.004.403.003.300.00-31670.31%
BCRX220715P000160002022-06-09 2:53PM EDT16.005.405.005.200.00-1350.00%