Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.22+0.17 (+1.21%)
As of 01:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220819C000070002022-07-25 1:46PM EDT7.004.037.007.400.00-1035278.91%
BCRX220819C000080002022-07-25 1:46PM EDT8.003.026.106.300.00-1057194.53%
BCRX220819C000090002022-08-05 12:34PM EDT9.005.295.106.000.00-30152232.03%
BCRX220819C000100002022-08-08 11:03AM EDT10.004.564.104.30+0.66+16.92%122,525128.91%
BCRX220819C000110002022-08-08 12:06PM EDT11.003.253.103.40+0.15+4.84%1,4334,23081.25%
BCRX220819C000120002022-08-08 10:46AM EDT12.002.652.202.40+0.55+26.19%512,43572.66%
BCRX220819C000130002022-08-08 11:10AM EDT13.001.451.401.55+0.05+3.57%1412,01571.48%
BCRX220819C000140002022-08-08 10:31AM EDT14.001.000.800.90+0.30+42.86%3383,79572.07%
BCRX220819C000150002022-08-08 12:38PM EDT15.000.430.300.45+0.08+22.86%4535,15466.02%
BCRX220819C000160002022-08-08 11:13AM EDT16.000.270.150.25+0.07+35.00%42784472.46%
BCRX220819C000170002022-08-08 11:53AM EDT17.000.100.150.15+0.01+11.11%892,10585.55%
BCRX220819C000180002022-08-08 10:36AM EDT18.000.100.000.10+0.05+100.00%538779.69%
BCRX220819C000190002022-08-08 10:53AM EDT19.000.070.050.10+0.02+40.00%12101.56%
BCRX220819C000210002022-07-28 1:51PM EDT21.000.050.000.300.00--1148.05%
BCRX220819C000230002022-08-04 10:40AM EDT23.000.050.000.050.00-37125.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220819P000070002022-07-05 10:58AM EDT7.000.100.000.550.00-1201311.72%
BCRX220819P000080002022-08-03 3:06PM EDT8.000.010.000.450.00-4105248.44%
BCRX220819P000090002022-08-08 9:32AM EDT9.000.020.000.05-0.08-80.00%2629128.13%
BCRX220819P000100002022-08-08 10:23AM EDT10.000.050.000.100.00-401,160116.41%
BCRX220819P000110002022-08-08 12:15PM EDT11.000.050.000.05-0.05-50.00%15491278.13%
BCRX220819P000120002022-08-08 11:21AM EDT12.000.090.050.10+0.04+80.00%13028971.48%
BCRX220819P000130002022-08-08 10:45AM EDT13.000.250.150.300.00-21,50867.58%
BCRX220819P000140002022-08-08 12:12PM EDT14.000.600.500.70-0.20-25.00%19036669.14%
BCRX220819P000150002022-08-08 10:13AM EDT15.000.901.151.30-0.33-26.83%11573.24%
BCRX220819P000160002022-08-05 3:43PM EDT16.001.201.902.35-0.98-44.95%201390.82%
BCRX220819P000170002022-08-05 9:31AM EDT17.004.152.803.300.00-14104.10%
BCRX220819P000180002022-07-13 3:23PM EDT18.006.053.704.100.00-3397.66%
BCRX220819P000200002022-08-04 3:25PM EDT20.006.235.706.000.00-40113.28%