Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,927.10 +819.12 (+3.54%) CMC Crypto 200
557.36 +14.49 (+2.67%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220819C00007000 | 2022-07-25 1:46PM EDT | 7.00 | 4.03 | 7.00 | 7.40 | 0.00 | - | 10 | 35 | 278.91% |
| BCRX220819C00008000 | 2022-07-25 1:46PM EDT | 8.00 | 3.02 | 6.10 | 6.30 | 0.00 | - | 10 | 57 | 194.53% |
| BCRX220819C00009000 | 2022-08-05 12:34PM EDT | 9.00 | 5.29 | 5.10 | 6.00 | 0.00 | - | 30 | 152 | 232.03% |
| BCRX220819C00010000 | 2022-08-08 11:03AM EDT | 10.00 | 4.56 | 4.10 | 4.30 | +0.66 | +16.92% | 12 | 2,525 | 128.91% |
| BCRX220819C00011000 | 2022-08-08 12:06PM EDT | 11.00 | 3.25 | 3.10 | 3.40 | +0.15 | +4.84% | 1,433 | 4,230 | 81.25% |
| BCRX220819C00012000 | 2022-08-08 10:46AM EDT | 12.00 | 2.65 | 2.20 | 2.40 | +0.55 | +26.19% | 51 | 2,435 | 72.66% |
| BCRX220819C00013000 | 2022-08-08 11:10AM EDT | 13.00 | 1.45 | 1.40 | 1.55 | +0.05 | +3.57% | 141 | 2,015 | 71.48% |
| BCRX220819C00014000 | 2022-08-08 10:31AM EDT | 14.00 | 1.00 | 0.80 | 0.90 | +0.30 | +42.86% | 338 | 3,795 | 72.07% |
| BCRX220819C00015000 | 2022-08-08 12:38PM EDT | 15.00 | 0.43 | 0.30 | 0.45 | +0.08 | +22.86% | 453 | 5,154 | 66.02% |
| BCRX220819C00016000 | 2022-08-08 11:13AM EDT | 16.00 | 0.27 | 0.15 | 0.25 | +0.07 | +35.00% | 427 | 844 | 72.46% |
| BCRX220819C00017000 | 2022-08-08 11:53AM EDT | 17.00 | 0.10 | 0.15 | 0.15 | +0.01 | +11.11% | 89 | 2,105 | 85.55% |
| BCRX220819C00018000 | 2022-08-08 10:36AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 53 | 87 | 79.69% |
| BCRX220819C00019000 | 2022-08-08 10:53AM EDT | 19.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 2 | 101.56% |
| BCRX220819C00021000 | 2022-07-28 1:51PM EDT | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 148.05% |
| BCRX220819C00023000 | 2022-08-04 10:40AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 125.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220819P00007000 | 2022-07-05 10:58AM EDT | 7.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 201 | 311.72% |
| BCRX220819P00008000 | 2022-08-03 3:06PM EDT | 8.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 4 | 105 | 248.44% |
| BCRX220819P00009000 | 2022-08-08 9:32AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 629 | 128.13% |
| BCRX220819P00010000 | 2022-08-08 10:23AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 1,160 | 116.41% |
| BCRX220819P00011000 | 2022-08-08 12:15PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 154 | 912 | 78.13% |
| BCRX220819P00012000 | 2022-08-08 11:21AM EDT | 12.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 130 | 289 | 71.48% |
| BCRX220819P00013000 | 2022-08-08 10:45AM EDT | 13.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 1,508 | 67.58% |
| BCRX220819P00014000 | 2022-08-08 12:12PM EDT | 14.00 | 0.60 | 0.50 | 0.70 | -0.20 | -25.00% | 190 | 366 | 69.14% |
| BCRX220819P00015000 | 2022-08-08 10:13AM EDT | 15.00 | 0.90 | 1.15 | 1.30 | -0.33 | -26.83% | 1 | 15 | 73.24% |
| BCRX220819P00016000 | 2022-08-05 3:43PM EDT | 16.00 | 1.20 | 1.90 | 2.35 | -0.98 | -44.95% | 20 | 13 | 90.82% |
| BCRX220819P00017000 | 2022-08-05 9:31AM EDT | 17.00 | 4.15 | 2.80 | 3.30 | 0.00 | - | 1 | 4 | 104.10% |
| BCRX220819P00018000 | 2022-07-13 3:23PM EDT | 18.00 | 6.05 | 3.70 | 4.10 | 0.00 | - | 3 | 3 | 97.66% |
| BCRX220819P00020000 | 2022-08-04 3:25PM EDT | 20.00 | 6.23 | 5.70 | 6.00 | 0.00 | - | 4 | 0 | 113.28% |
© 2022 Yahoo. All rights reserved.
