Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.34-0.05 (-0.60%)
At close: 04:00PM EDT
8.43 +0.09 (+1.08%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230421C000030002023-03-07 4:30PM EDT3.005.735.107.000.00--3542.97%
BCRX230421C000040002023-03-07 4:30PM EDT4.004.734.104.500.00-30242.19%
BCRX230421C000060002023-03-16 12:47PM EDT6.002.552.152.550.00--068.75%
BCRX230421C000070002023-03-31 10:54AM EDT7.001.500.651.50+0.30+25.00%15583.20%
BCRX230421C000080002023-03-31 3:18PM EDT8.000.680.500.65-0.27-28.42%8949158.98%
BCRX230421C000090002023-03-31 3:18PM EDT9.000.160.150.20-0.06-27.27%1311,96551.56%
BCRX230421C000100002023-03-31 3:59PM EDT10.000.050.050.10-0.05-50.00%362,24362.50%
BCRX230421C000110002023-03-29 12:24PM EDT11.000.050.000.050.00-8859666.41%
BCRX230421C000120002023-03-29 12:15PM EDT12.000.050.000.050.00-13019082.03%
BCRX230421C000130002023-02-21 10:30AM EDT13.000.100.000.050.00--596.88%
BCRX230421C000140002023-02-16 3:37PM EDT14.000.150.000.750.00--87201.95%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230421P000060002023-03-03 1:13PM EDT6.000.090.000.850.00-2020187.50%
BCRX230421P000070002023-03-24 1:56PM EDT7.000.140.000.100.00-1214857.03%
BCRX230421P000080002023-03-31 2:23PM EDT8.000.250.150.30+0.05+25.00%525057.62%
BCRX230421P000090002023-03-13 9:49AM EDT9.001.000.050.950.00-1028567.58%
BCRX230421P000100002023-03-15 3:59PM EDT10.001.751.501.900.00-5653.13%
BCRX230421P000110002023-02-23 12:29PM EDT11.001.801.953.100.00--1151.17%
BCRX230421P000120002023-02-22 12:54PM EDT12.002.402.304.000.00--0158.59%