Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,073.76 +65.75 (+1.64%) Dow
32,565.81 +342.39 (+1.06%) Nasdaq
11,917.04 +254.25 (+2.18%) BTC-USD
30,187.61 +638.27 (+2.16%) CMC Crypto 200
678.53 +435.85 (+179.60%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220617C00003000 | 2022-04-08 3:29PM EDT | 3.00 | 8.15 | 5.90 | 6.50 | 0.00 | - | 4 | 3 | 310.16% |
| BCRX220617C00005000 | 2022-04-11 9:30AM EDT | 5.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 148 | 0.00% |
| BCRX220617C00006000 | 2022-05-09 10:37AM EDT | 6.00 | 2.60 | 2.15 | 3.20 | 0.00 | - | 12 | 18 | 137.50% |
| BCRX220617C00007000 | 2022-05-12 2:58PM EDT | 7.00 | 1.35 | 1.50 | 2.30 | 0.00 | - | 26 | 407 | 112.89% |
| BCRX220617C00008000 | 2022-05-16 11:33AM EDT | 8.00 | 1.01 | 0.65 | 1.55 | 0.00 | - | 11 | 314 | 101.17% |
| BCRX220617C00009000 | 2022-05-17 12:39PM EDT | 9.00 | 0.73 | 0.70 | 0.80 | +0.08 | +12.31% | 147 | 570 | 73.44% |
| BCRX220617C00010000 | 2022-05-17 9:30AM EDT | 10.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 1 | 4,050 | 73.63% |
| BCRX220617C00011000 | 2022-05-17 12:41PM EDT | 11.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 119 | 1,241 | 77.34% |
| BCRX220617C00012000 | 2022-05-17 12:41PM EDT | 12.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 122 | 5,411 | 79.69% |
| BCRX220617C00013000 | 2022-05-17 9:47AM EDT | 13.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 934 | 94.14% |
| BCRX220617C00014000 | 2022-05-16 2:40PM EDT | 14.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 8 | 4,616 | 101.56% |
| BCRX220617C00015000 | 2022-05-16 3:53PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 5,817 | 87.50% |
| BCRX220617C00016000 | 2022-05-05 11:23AM EDT | 16.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 83 | 1,044 | 160.94% |
| BCRX220617C00017000 | 2022-05-16 3:43PM EDT | 17.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 1,058 | 125.00% |
| BCRX220617C00018000 | 2022-05-13 2:04PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 5,739 | 124.22% |
| BCRX220617C00019000 | 2022-04-29 11:57AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 50.00% |
| BCRX220617C00020000 | 2022-05-16 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3,069 | 156.25% |
| BCRX220617C00021000 | 2022-05-06 12:02PM EDT | 21.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 214 | 206.64% |
| BCRX220617C00022000 | 2022-04-27 1:26PM EDT | 22.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 27 | 1,022 | 213.87% |
| BCRX220617C00023000 | 2022-05-03 1:18PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,289 | 50.00% |
| BCRX220617C00025000 | 2022-04-27 10:59AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 629 | 1,175 | 246.48% |
| BCRX220617C00030000 | 2022-04-26 10:38AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,583 | 189.84% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220617P00005000 | 2021-12-02 11:55AM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 92 | 33 | 208.98% |
| BCRX220617P00006000 | 2022-05-16 9:54AM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 208 | 103.13% |
| BCRX220617P00007000 | 2022-05-13 12:30PM EDT | 7.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 367 | 93.55% |
| BCRX220617P00008000 | 2022-05-17 10:19AM EDT | 8.00 | 0.60 | 0.40 | 0.55 | -0.05 | -7.69% | 1 | 405 | 86.91% |
| BCRX220617P00009000 | 2022-05-17 11:03AM EDT | 9.00 | 0.99 | 0.85 | 1.00 | -0.21 | -17.50% | 2 | 1,102 | 84.96% |
| BCRX220617P00010000 | 2022-05-17 10:44AM EDT | 10.00 | 1.72 | 1.35 | 2.30 | -0.22 | -11.34% | 21 | 10,480 | 110.16% |
| BCRX220617P00011000 | 2022-05-10 2:18PM EDT | 11.00 | 2.50 | 1.20 | 2.45 | 0.00 | - | 4 | 273 | 97.46% |
| BCRX220617P00012000 | 2022-05-13 12:30PM EDT | 12.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 1 | 5,698 | 91.02% |
| BCRX220617P00013000 | 2022-05-12 3:58PM EDT | 13.00 | 5.45 | 4.10 | 4.60 | 0.00 | - | 3 | 1,625 | 121.29% |
| BCRX220617P00014000 | 2022-05-12 3:24PM EDT | 14.00 | 6.47 | 4.80 | 5.60 | 0.00 | - | 2 | 1,070 | 110.94% |
| BCRX220617P00015000 | 2022-05-16 12:32PM EDT | 15.00 | 6.50 | 5.90 | 7.10 | 0.00 | - | 6 | 2,167 | 169.14% |
| BCRX220617P00016000 | 2022-05-13 9:41AM EDT | 16.00 | 7.84 | 5.70 | 7.50 | 0.00 | - | 1 | 500 | 181.25% |
| BCRX220617P00017000 | 2022-05-16 3:37PM EDT | 17.00 | 8.60 | 7.80 | 8.50 | 0.00 | - | 10 | 195 | 130.47% |
| BCRX220617P00018000 | 2022-05-16 3:40PM EDT | 18.00 | 9.62 | 8.00 | 9.50 | 0.00 | - | 10 | 170 | 202.73% |
| BCRX220617P00019000 | 2022-05-09 1:06PM EDT | 19.00 | 10.70 | 10.00 | 10.50 | 0.00 | - | 3 | 23 | 171.09% |
| BCRX220617P00020000 | 2022-05-17 12:59PM EDT | 20.00 | 11.22 | 10.90 | 11.40 | +0.29 | +2.65% | 10 | 374 | 154.69% |
| BCRX220617P00021000 | 2022-04-08 9:30AM EDT | 21.00 | 8.10 | 11.70 | 12.30 | 0.00 | - | 20 | 183 | 196.48% |
| BCRX220617P00022000 | 2022-05-10 3:10PM EDT | 22.00 | 13.80 | 12.00 | 13.50 | 0.00 | - | 2 | 12 | 236.91% |
| BCRX220617P00023000 | 2022-02-16 2:34PM EDT | 23.00 | 5.52 | 7.10 | 7.40 | 0.00 | - | 3 | 69 | 0.00% |
© 2022 Yahoo. All rights reserved.
