Singapore markets close in 5 hours 43 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.96-0.40 (-2.99%)
At close: 04:00PM EST
12.76 -0.20 (-1.54%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230120C000005002022-11-10 9:48AM EST0.5011.8011.6014.200.00-1391,175.00%
BCRX230120C000010002022-03-17 10:39AM EST1.0014.708.1013.000.00-150.00%
BCRX230120C000015002022-01-20 3:49PM EST1.5012.4815.0020.000.00-210.00%
BCRX230120C000020002021-11-10 6:56AM EST2.009.237.5015.500.00-15483.20%
BCRX230120C000025002021-12-15 10:28AM EST2.508.9610.8015.300.00-9400.00%
BCRX230120C000030002022-01-11 11:53AM EST3.0013.6012.9017.100.00-11490.00%
BCRX230120C000035002022-02-09 3:50PM EST3.5014.1012.5013.400.00-23711,700.00%
BCRX230120C000040002022-09-06 2:54PM EST4.009.709.6010.800.00-9115423.05%
BCRX230120C000045002022-11-08 3:11PM EST4.507.407.209.000.00-1416272.66%
BCRX230120C000050002022-11-01 1:47PM EST5.007.107.308.800.00-1212154.69%
BCRX230120C000055002022-11-10 2:34PM EST5.507.517.107.800.00-33180195.70%
BCRX230120C000070002022-12-01 1:29PM EST7.005.905.806.60-0.20-3.28%2738134.38%
BCRX230120C000080002022-11-10 2:52PM EST8.005.054.905.400.00-10151103.32%
BCRX230120C000090002022-12-01 12:59PM EST9.004.224.004.20+0.47+12.53%507976.17%
BCRX230120C000100002022-12-01 2:40PM EST10.003.103.103.40-0.40-11.43%1004,07974.41%
BCRX230120C000110002022-12-01 12:59PM EST11.002.432.252.50-0.12-4.71%5015864.45%
BCRX230120C000120002022-12-01 3:05PM EST12.001.691.251.85-0.11-6.11%721,99654.20%
BCRX230120C000130002022-12-01 2:44PM EST13.001.011.051.25-0.19-15.83%5642661.13%
BCRX230120C000140002022-12-01 10:30AM EST14.000.650.650.80-0.16-19.75%531,49959.08%
BCRX230120C000150002022-12-01 3:14PM EST15.000.400.350.50-0.10-20.00%1175,28157.03%
BCRX230120C000160002022-11-30 3:56PM EST16.000.320.200.300.00-46847456.84%
BCRX230120C000170002022-12-01 1:15PM EST17.000.120.100.20-0.03-20.00%62,99457.42%
BCRX230120C000200002022-12-01 1:06PM EST20.000.050.000.05-0.05-50.00%16,74257.03%
BCRX230120C000250002022-11-22 9:58AM EST25.000.050.000.150.00-162,61594.92%
BCRX230120C000300002022-11-23 11:39AM EST30.000.050.000.050.00-255,54298.44%
BCRX230120C000350002022-11-18 11:01AM EST35.000.050.000.100.00-1941123.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230120P000005002021-11-10 6:56AM EST0.501.330.001.250.00--20.00%
BCRX230120P000010002021-11-10 6:56AM EST1.001.390.000.550.00-22562.50%
BCRX230120P000020002021-11-10 6:56AM EST2.002.70-2.250.00---0.00%
BCRX230120P000025002021-12-27 3:23PM EST2.500.900.005.000.00-221590.00%
BCRX230120P000030002022-08-30 2:11PM EST3.000.050.000.750.00-1231328.91%
BCRX230120P000035002022-08-08 8:30AM EST3.500.050.000.000.00-110050.00%
BCRX230120P000040002022-08-22 2:06PM EST4.000.100.000.750.00-1107266.80%
BCRX230120P000045002022-04-11 2:17PM EST4.500.250.250.850.00-436274.61%
BCRX230120P000050002022-08-09 9:31AM EST5.000.200.050.200.00-10275166.02%
BCRX230120P000055002022-10-03 8:30AM EST5.500.200.000.000.00-117750.00%
BCRX230120P000070002022-11-01 9:47AM EST7.000.100.000.750.00-40583153.71%
BCRX230120P000080002022-09-16 1:48PM EST8.000.300.000.550.00-27115.23%
BCRX230120P000090002022-07-08 12:33PM EST9.001.090.152.950.00-16200.39%
BCRX230120P000100002022-11-30 9:54AM EST10.000.350.100.250.00-27,02262.70%
BCRX230120P000110002022-12-01 2:57PM EST11.000.350.300.50-0.15-30.00%123263.48%
BCRX230120P000120002022-12-01 2:56PM EST12.000.650.550.70-0.20-23.53%121,48956.25%
BCRX230120P000130002022-11-17 2:10PM EST13.001.501.001.150.00-11,48955.18%
BCRX230120P000140002022-11-14 3:04PM EST14.001.301.601.750.00-595454.20%
BCRX230120P000150002022-11-30 3:48PM EST15.002.072.252.450.00-11,18556.15%
BCRX230120P000170002022-11-11 10:44AM EST17.004.104.004.200.00-147958.40%
BCRX230120P000200002022-11-29 11:49AM EST20.007.706.507.800.00-437174.61%
BCRX230120P000250002022-11-03 11:27AM EST25.0012.8611.7013.500.00-366149.61%
BCRX230120P000300002022-05-12 9:42AM EST30.0022.3019.9020.500.00-259329.49%