Singapore markets open in 7 hours 33 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.94+0.44 (+5.24%)
As of 01:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220617C000030002022-04-08 3:29PM EDT3.008.155.906.500.00-43310.16%
BCRX220617C000050002022-04-11 9:30AM EDT5.005.400.000.000.00-211480.00%
BCRX220617C000060002022-05-09 10:37AM EDT6.002.602.153.200.00-1218137.50%
BCRX220617C000070002022-05-12 2:58PM EDT7.001.351.502.300.00-26407112.89%
BCRX220617C000080002022-05-16 11:33AM EDT8.001.010.651.550.00-11314101.17%
BCRX220617C000090002022-05-17 12:39PM EDT9.000.730.700.80+0.08+12.31%14757073.44%
BCRX220617C000100002022-05-17 9:30AM EDT10.000.400.350.45+0.05+14.29%14,05073.63%
BCRX220617C000110002022-05-17 12:41PM EDT11.000.220.200.25-0.03-12.00%1191,24177.34%
BCRX220617C000120002022-05-17 12:41PM EDT12.000.120.100.15-0.03-20.00%1225,41179.69%
BCRX220617C000130002022-05-17 9:47AM EDT13.000.100.050.200.00-593494.14%
BCRX220617C000140002022-05-16 2:40PM EDT14.000.080.050.150.00-84,616101.56%
BCRX220617C000150002022-05-16 3:53PM EDT15.000.050.000.050.00-65,81787.50%
BCRX220617C000160002022-05-05 11:23AM EDT16.000.100.000.600.00-831,044160.94%
BCRX220617C000170002022-05-16 3:43PM EDT17.000.250.000.150.00-31,058125.00%
BCRX220617C000180002022-05-13 2:04PM EDT18.000.050.000.100.00-95,739124.22%
BCRX220617C000190002022-04-29 11:57AM EDT19.000.200.000.000.00-174350.00%
BCRX220617C000200002022-05-16 9:30AM EDT20.000.050.000.200.00-13,069156.25%
BCRX220617C000210002022-05-06 12:02PM EDT21.000.350.000.600.00-2214206.64%
BCRX220617C000220002022-04-27 1:26PM EDT22.000.050.000.600.00-271,022213.87%
BCRX220617C000230002022-05-03 1:18PM EDT23.000.100.000.000.00-201,28950.00%
BCRX220617C000250002022-04-27 10:59AM EDT25.000.050.000.750.00-6291,175246.48%
BCRX220617C000300002022-04-26 10:38AM EDT30.000.050.000.100.00-11,583189.84%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220617P000050002021-12-02 11:55AM EDT5.000.400.000.750.00-9233208.98%
BCRX220617P000060002022-05-16 9:54AM EDT6.000.100.050.150.00-1208103.13%
BCRX220617P000070002022-05-13 12:30PM EDT7.000.350.150.300.00-136793.55%
BCRX220617P000080002022-05-17 10:19AM EDT8.000.600.400.55-0.05-7.69%140586.91%
BCRX220617P000090002022-05-17 11:03AM EDT9.000.990.851.00-0.21-17.50%21,10284.96%
BCRX220617P000100002022-05-17 10:44AM EDT10.001.721.352.30-0.22-11.34%2110,480110.16%
BCRX220617P000110002022-05-10 2:18PM EDT11.002.501.202.450.00-427397.46%
BCRX220617P000120002022-05-13 12:30PM EDT12.003.603.103.400.00-15,69891.02%
BCRX220617P000130002022-05-12 3:58PM EDT13.005.454.104.600.00-31,625121.29%
BCRX220617P000140002022-05-12 3:24PM EDT14.006.474.805.600.00-21,070110.94%
BCRX220617P000150002022-05-16 12:32PM EDT15.006.505.907.100.00-62,167169.14%
BCRX220617P000160002022-05-13 9:41AM EDT16.007.845.707.500.00-1500181.25%
BCRX220617P000170002022-05-16 3:37PM EDT17.008.607.808.500.00-10195130.47%
BCRX220617P000180002022-05-16 3:40PM EDT18.009.628.009.500.00-10170202.73%
BCRX220617P000190002022-05-09 1:06PM EDT19.0010.7010.0010.500.00-323171.09%
BCRX220617P000200002022-05-17 12:59PM EDT20.0011.2210.9011.40+0.29+2.65%10374154.69%
BCRX220617P000210002022-04-08 9:30AM EDT21.008.1011.7012.300.00-20183196.48%
BCRX220617P000220002022-05-10 3:10PM EDT22.0013.8012.0013.500.00-212236.91%
BCRX220617P000230002022-02-16 2:34PM EDT23.005.527.107.400.00-3690.00%