Singapore markets close in 5 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.37-0.39 (-2.64%)
At close: 04:00PM EDT
14.28 -0.09 (-0.63%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220916C000030002022-05-11 2:04PM EDT3.005.030.000.000.00-400.00%
BCRX220916C000050002022-07-07 12:34PM EDT5.007.008.109.800.00-14287.89%
BCRX220916C000060002022-08-10 2:22PM EDT6.008.650.000.000.00-1000.00%
BCRX220916C000070002022-08-10 12:40PM EDT7.007.920.000.000.00-3500.00%
BCRX220916C000080002022-08-08 9:31AM EDT8.006.500.000.000.00-800.00%
BCRX220916C000090002022-08-11 12:16PM EDT9.005.500.000.000.00-300.00%
BCRX220916C000100002022-08-09 11:51AM EDT10.004.470.000.000.00-400.00%
BCRX220916C000110002022-08-11 1:42PM EDT11.003.700.000.000.00-100.00%
BCRX220916C000120002022-08-11 11:31AM EDT12.002.950.000.000.00-100.00%
BCRX220916C000130002022-08-11 10:05AM EDT13.002.400.000.000.00-100.00%
BCRX220916C000140002022-08-11 3:55PM EDT14.001.410.000.000.00-300.00%
BCRX220916C000150002022-08-11 2:05PM EDT15.000.980.000.000.00-2503.13%
BCRX220916C000160002022-08-11 3:06PM EDT16.000.650.000.000.00-139012.50%
BCRX220916C000170002022-08-11 12:45PM EDT17.000.420.000.000.00-4012.50%
BCRX220916C000180002022-08-11 11:10AM EDT18.000.350.000.000.00-758025.00%
BCRX220916C000190002022-08-11 2:47PM EDT19.000.200.000.000.00-500025.00%
BCRX220916C000200002022-08-11 1:53PM EDT20.000.130.000.000.00-6025.00%
BCRX220916C000210002022-08-10 11:36AM EDT21.000.100.000.000.00-10025.00%
BCRX220916C000220002022-08-04 9:44AM EDT22.000.150.000.000.00-1025.00%
BCRX220916C000230002022-05-19 3:26PM EDT23.000.150.001.700.00-23426160.55%
BCRX220916C000250002022-08-04 9:30AM EDT25.000.100.000.000.00-10050.00%
BCRX220916C000300002022-08-02 3:06PM EDT30.000.050.000.000.00-3050.00%
BCRX220916C000350002022-08-02 11:29AM EDT35.000.050.000.000.00-1050.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220916P000030002022-04-29 9:46AM EDT3.000.150.000.650.00-11385.94%
BCRX220916P000060002022-08-03 9:38AM EDT6.000.310.000.000.00-1050.00%
BCRX220916P000070002022-08-01 2:46PM EDT7.000.200.000.000.00-1050.00%
BCRX220916P000080002022-08-02 3:37PM EDT8.000.220.000.000.00-1050.00%
BCRX220916P000090002022-08-04 11:40AM EDT9.000.140.000.000.00-106050.00%
BCRX220916P000100002022-08-08 1:11PM EDT10.000.130.000.000.00-15025.00%
BCRX220916P000110002022-08-11 10:43AM EDT11.000.200.000.000.00-1025.00%
BCRX220916P000120002022-08-09 11:22AM EDT12.000.450.000.000.00-1012.50%
BCRX220916P000130002022-08-11 3:22PM EDT13.000.600.000.000.00-31012.50%
BCRX220916P000140002022-08-11 2:02PM EDT14.000.980.000.000.00-2303.13%
BCRX220916P000150002022-08-11 10:40AM EDT15.001.250.000.000.00-300.00%
BCRX220916P000160002022-08-09 3:04PM EDT16.002.150.000.000.00-600.00%
BCRX220916P000170002022-08-10 2:51PM EDT17.002.810.000.000.00-300.00%
BCRX220916P000180002022-08-05 3:55PM EDT18.004.290.000.000.00-200.00%
BCRX220916P000190002022-04-05 11:28AM EDT19.004.308.7010.300.00-19297351.17%
BCRX220916P000200002022-08-10 11:18AM EDT20.005.490.000.000.00-200.00%
BCRX220916P000210002022-08-04 3:25PM EDT21.007.360.000.000.00-400.00%
BCRX220916P000220002022-03-14 12:12AM EDT22.005.900.000.000.00--00.00%
BCRX220916P000250002022-02-16 1:31PM EDT25.007.889.209.600.00--10.00%