Singapore markets close in 5 minutes
Straits Times Index
3,269.76 -32.20 (-0.98%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,511.56 +45.65 (+0.61%) BTC-USD
23,968.13 -532.14 (-2.17%) CMC Crypto 200
569.64 -5.11 (-0.89%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220916C00003000 | 2022-05-11 2:04PM EDT | 3.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BCRX220916C00005000 | 2022-07-07 12:34PM EDT | 5.00 | 7.00 | 8.10 | 9.80 | 0.00 | - | 1 | 4 | 287.89% |
| BCRX220916C00006000 | 2022-08-10 2:22PM EDT | 6.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCRX220916C00007000 | 2022-08-10 12:40PM EDT | 7.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BCRX220916C00008000 | 2022-08-08 9:31AM EDT | 8.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BCRX220916C00009000 | 2022-08-11 12:16PM EDT | 9.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BCRX220916C00010000 | 2022-08-09 11:51AM EDT | 10.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BCRX220916C00011000 | 2022-08-11 1:42PM EDT | 11.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCRX220916C00012000 | 2022-08-11 11:31AM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCRX220916C00013000 | 2022-08-11 10:05AM EDT | 13.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCRX220916C00014000 | 2022-08-11 3:55PM EDT | 14.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BCRX220916C00015000 | 2022-08-11 2:05PM EDT | 15.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BCRX220916C00016000 | 2022-08-11 3:06PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| BCRX220916C00017000 | 2022-08-11 12:45PM EDT | 17.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BCRX220916C00018000 | 2022-08-11 11:10AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 25.00% |
| BCRX220916C00019000 | 2022-08-11 2:47PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| BCRX220916C00020000 | 2022-08-11 1:53PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BCRX220916C00021000 | 2022-08-10 11:36AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BCRX220916C00022000 | 2022-08-04 9:44AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BCRX220916C00023000 | 2022-05-19 3:26PM EDT | 23.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 23 | 426 | 160.55% |
| BCRX220916C00025000 | 2022-08-04 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BCRX220916C00030000 | 2022-08-02 3:06PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BCRX220916C00035000 | 2022-08-02 11:29AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220916P00003000 | 2022-04-29 9:46AM EDT | 3.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 385.94% |
| BCRX220916P00006000 | 2022-08-03 9:38AM EDT | 6.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BCRX220916P00007000 | 2022-08-01 2:46PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BCRX220916P00008000 | 2022-08-02 3:37PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BCRX220916P00009000 | 2022-08-04 11:40AM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| BCRX220916P00010000 | 2022-08-08 1:11PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BCRX220916P00011000 | 2022-08-11 10:43AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BCRX220916P00012000 | 2022-08-09 11:22AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BCRX220916P00013000 | 2022-08-11 3:22PM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BCRX220916P00014000 | 2022-08-11 2:02PM EDT | 14.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BCRX220916P00015000 | 2022-08-11 10:40AM EDT | 15.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BCRX220916P00016000 | 2022-08-09 3:04PM EDT | 16.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BCRX220916P00017000 | 2022-08-10 2:51PM EDT | 17.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BCRX220916P00018000 | 2022-08-05 3:55PM EDT | 18.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCRX220916P00019000 | 2022-04-05 11:28AM EDT | 19.00 | 4.30 | 8.70 | 10.30 | 0.00 | - | 19 | 297 | 351.17% |
| BCRX220916P00020000 | 2022-08-10 11:18AM EDT | 20.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCRX220916P00021000 | 2022-08-04 3:25PM EDT | 21.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BCRX220916P00022000 | 2022-03-14 12:12AM EDT | 22.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BCRX220916P00025000 | 2022-02-16 1:31PM EDT | 25.00 | 7.88 | 9.20 | 9.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
