Singapore markets open in 8 hours 49 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.40-0.36 (-2.47%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221216C000030002022-06-09 2:56PM EDT3.007.808.809.500.00-260.00%
BCRX221216C000050002022-05-16 12:12AM EDT5.003.724.805.500.00--10.00%
BCRX221216C000070002022-08-03 3:17PM EDT7.004.687.007.800.00-3057108.11%
BCRX221216C000080002022-06-16 9:50AM EDT8.002.504.104.800.00-15220.00%
BCRX221216C000090002022-07-07 10:46AM EDT9.003.855.505.800.00-16666.70%
BCRX221216C000100002022-07-18 10:50AM EDT10.003.154.905.400.00-22382.23%
BCRX221216C000110002022-08-04 3:24PM EDT11.003.964.304.600.00-118580.47%
BCRX221216C000120002022-08-10 11:15AM EDT12.004.083.704.000.00-233780.18%
BCRX221216C000130002022-08-05 12:35PM EDT13.003.153.103.500.00-388279.35%
BCRX221216C000140002022-08-09 2:00PM EDT14.002.552.502.900.00-9269075.10%
BCRX221216C000150002022-08-10 2:45PM EDT15.002.502.202.65+0.10+4.17%565178.96%
BCRX221216C000160002022-08-09 10:32AM EDT16.001.781.802.350.00-15578.91%
BCRX221216C000170002022-08-10 2:08PM EDT17.001.621.501.750.00-1070474.41%
BCRX221216C000180002022-08-10 9:54AM EDT18.001.211.151.500.00-5718273.05%
BCRX221216C000190002022-08-08 9:31AM EDT19.001.100.951.750.00-102080.57%
BCRX221216C000200002022-08-11 9:54AM EDT20.000.890.851.00-0.11-11.00%11,39372.75%
BCRX221216C000210002022-08-10 1:50PM EDT21.000.730.651.750.00-222487.40%
BCRX221216C000220002022-08-05 11:33AM EDT22.000.610.551.650.00-131689.16%
BCRX221216C000250002022-08-09 1:36PM EDT25.000.31--0.00---0.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221216P000030002022-07-07 2:17PM EDT3.000.230.001.350.00--1260.16%
BCRX221216P000060002022-08-03 9:38AM EDT6.000.420.001.000.00-196135.94%
BCRX221216P000070002022-06-21 12:15PM EDT7.000.710.250.600.00--2109.77%
BCRX221216P000080002022-08-10 9:30AM EDT8.000.250.100.300.00-2022874.61%
BCRX221216P000090002022-08-11 10:29AM EDT9.000.550.250.85-0.45-45.00%1286.13%
BCRX221216P000100002022-08-02 11:48AM EDT10.001.450.450.800.00-211075.78%
BCRX221216P000120002022-08-04 3:52PM EDT12.001.501.051.650.00-128876.47%
BCRX221216P000130002022-08-08 2:53PM EDT13.001.911.451.750.00-262269.43%
BCRX221216P000140002022-08-10 2:27PM EDT14.002.101.952.850.00-55578.03%
BCRX221216P000150002022-08-08 12:52PM EDT15.002.922.503.100.00-133572.17%
BCRX221216P000160002022-06-27 9:30AM EDT16.006.000.000.000.00-1110.00%
BCRX221216P000170002022-08-10 10:14AM EDT17.003.733.804.500.00-1672.07%
BCRX221216P000180002022-07-19 11:45AM EDT18.006.604.505.600.00-1776.71%
BCRX221216P000200002022-07-08 12:00PM EDT20.008.206.207.200.00-31078.52%