Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.52+0.37 (+6.02%)
As of 01:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX240621C000010002024-06-05 2:46PM EDT1.005.705.207.700.00-138,300.00%
BCRX240621C000020002024-04-19 11:41AM EDT2.002.403.106.900.00-20362,662.50%
BCRX240621C000030002024-05-21 3:08PM EDT3.003.303.003.300.00-120.00%
BCRX240621C000040002024-06-20 12:11PM EDT4.002.082.402.600.00-151114703.13%
BCRX240621C000050002024-06-21 11:37AM EDT5.001.451.401.55+0.30+26.09%3850337.50%
BCRX240621C000060002024-06-21 12:02PM EDT6.000.470.400.50+0.23+95.83%4292,2370.00%
BCRX240621C000070002024-06-21 9:30AM EDT7.000.050.000.05+0.02+66.67%14,996115.63%
BCRX240621C000080002024-06-18 9:31AM EDT8.000.050.000.050.00-22,663253.13%
BCRX240621C000090002024-06-10 9:45AM EDT9.000.040.000.100.00-1294412.50%
BCRX240621C000100002024-06-10 2:17PM EDT10.000.010.000.050.00-2716450.00%
BCRX240621C000110002024-05-13 2:08PM EDT11.000.050.000.050.00-940525.00%
BCRX240621C000120002024-02-22 2:13PM EDT12.000.320.000.750.00-15331,106.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX240621P000020002024-05-15 11:19AM EDT2.000.030.000.750.00--12,400.00%
BCRX240621P000030002024-04-30 9:52AM EDT3.000.100.000.750.00--21,671.88%
BCRX240621P000040002024-05-15 2:50PM EDT4.000.010.000.050.00-1394543.75%
BCRX240621P000050002024-06-17 1:07PM EDT5.000.030.000.050.00-322,797325.00%
BCRX240621P000060002024-06-21 9:53AM EDT6.000.080.000.10+0.03+60.00%41,369167.19%
BCRX240621P000070002024-06-21 12:40PM EDT7.000.550.500.60-0.45-45.00%6157167.19%
BCRX240621P000080002024-06-07 9:42AM EDT8.001.800.104.000.00-11775.00%
BCRX240621P000090002024-01-08 11:48AM EDT9.002.383.603.800.00--101,430.47%
BCRX240621P000100002024-02-15 12:12PM EDT10.004.404.705.500.00-551,865.63%