Singapore Markets open in 4 hrs 51 mins

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.10+0.07 (+0.78%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230120C000005002021-12-09 1:17PM EDT0.5011.8010.0014.500.00-1590.00%
BCRX230120C000010002021-12-06 1:00PM EDT1.009.3110.0016.400.00-150.00%
BCRX230120C000015002021-11-10 7:56AM EDT1.5015.008.5013.000.00-120.00%
BCRX230120C000020002021-11-10 7:56AM EDT2.009.238.0012.500.00-150.00%
BCRX230120C000025002021-12-15 11:29AM EDT2.508.968.0013.000.00-9400.00%
BCRX230120C000030002021-12-15 11:02AM EDT3.008.608.5011.500.00-21500.00%
BCRX230120C000035002021-12-15 11:12AM EDT3.508.138.3010.900.00-53730.00%
BCRX230120C000040002022-01-05 2:42PM EDT4.009.407.4010.60-0.50-5.05%1169589.06%
BCRX230120C000045002021-11-10 7:56AM EDT4.5011.277.1010.200.00-2457443.75%
BCRX230120C000050002022-01-03 4:54PM EDT5.009.006.508.600.00-1325292.97%
BCRX230120C000055002022-01-03 3:52PM EDT5.508.306.309.800.00-2141354.30%
BCRX230120C000070002022-01-05 1:30PM EDT7.007.405.808.20-0.31-4.02%10945274.81%
BCRX230120C000100002022-01-05 4:10PM EDT10.004.604.606.60-1.30-22.03%368,137221.97%
BCRX230120C000120002021-12-27 10:30AM EDT12.005.103.805.800.00-52,036200.98%
BCRX230120C000150002022-01-05 4:56PM EDT15.003.203.004.30-0.60-15.79%225,660174.37%
BCRX230120C000170002022-01-05 3:53PM EDT17.002.502.152.65-0.50-16.67%73,939140.63%
BCRX230120C000200002022-01-05 4:58PM EDT20.001.901.651.90-0.34-15.18%197,675131.25%
BCRX230120C000250002022-01-05 4:42PM EDT25.001.130.901.85-0.42-27.10%772,906132.03%
BCRX230120C000300002022-01-05 4:42PM EDT30.000.780.700.90-0.22-22.00%4566,301120.22%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230120P000005002021-11-10 7:56AM EDT0.501.330.000.500.00--2342.19%
BCRX230120P000010002021-11-10 7:56AM EDT1.001.390.005.000.00-220.00%
BCRX230120P000020002021-11-10 7:56AM EDT2.002.70-1.450.00---362.89%
BCRX230120P000025002021-12-27 4:23PM EDT2.500.900.001.950.00-22159224.61%
BCRX230120P000030002021-12-23 10:30AM EDT3.000.150.000.700.00-4231126.17%
BCRX230120P000035002021-12-31 11:47AM EDT3.500.250.002.050.00-12173.14%
BCRX230120P000040002022-01-03 1:26PM EDT4.000.400.055.000.00-33108281.05%
BCRX230120P000045002022-01-03 1:25PM EDT4.500.440.051.100.00-2936103.52%
BCRX230120P000050002022-01-03 1:24PM EDT5.000.390.304.000.00-2979191.50%
BCRX230120P000055002021-12-31 4:49PM EDT5.500.700.204.800.00-193192.58%
BCRX230120P000070002021-11-30 4:55PM EDT7.001.850.001.800.00-9854668.46%
BCRX230120P000100002022-01-05 4:17PM EDT10.002.201.852.60+0.20+10.00%722,86256.69%
BCRX230120P000120002021-12-30 3:39PM EDT12.003.152.953.400.00-5001,09945.41%
BCRX230120P000150002021-12-30 3:39PM EDT15.005.004.805.300.00-5001,4860.00%
BCRX230120P000170002022-01-05 2:27PM EDT17.006.365.506.90-0.07-1.09%554670.00%
BCRX230120P000200002022-01-05 2:25PM EDT20.008.637.1010.20-0.29-3.25%162170.00%
BCRX230120P000250002021-12-29 2:31PM EDT25.0012.8811.1014.800.00-12230.00%
BCRX230120P000300002021-11-11 10:56AM EDT30.0018.5016.5019.900.00-2660.00%