BCRX - BioCryst Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230616C00004000 | 2023-05-04 2:35PM EDT | 4.00 | 4.50 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 288.28% |
| BCRX230616C00005000 | 2023-03-10 4:45PM EDT | 5.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 5 | 6 | 332.42% |
| BCRX230616C00006000 | 2023-05-17 1:09PM EDT | 6.00 | 2.60 | 1.80 | 2.70 | 0.00 | - | 1 | 12 | 141.41% |
| BCRX230616C00007000 | 2023-05-15 1:01PM EDT | 7.00 | 1.96 | 0.90 | 1.35 | 0.00 | - | 5 | 16 | 64.45% |
| BCRX230616C00008000 | 2023-05-26 1:47PM EDT | 8.00 | 0.40 | 0.30 | 0.55 | +0.02 | +5.26% | 15 | 975 | 56.25% |
| BCRX230616C00009000 | 2023-05-26 3:24PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 4,490 | 53.52% |
| BCRX230616C00010000 | 2023-05-25 3:47PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 3,369 | 57.81% |
| BCRX230616C00011000 | 2023-05-23 1:21PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 397 | 76.56% |
| BCRX230616C00012000 | 2023-05-17 3:31PM EDT | 12.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 467 | 92.19% |
| BCRX230616C00013000 | 2023-05-22 10:07AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 149 | 106.25% |
| BCRX230616C00014000 | 2023-05-02 10:32AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,287 | 118.75% |
| BCRX230616C00015000 | 2023-05-17 3:34PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,347 | 158.59% |
| BCRX230616C00016000 | 2023-05-03 10:05AM EDT | 16.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 163 | 244.92% |
| BCRX230616C00017000 | 2023-02-13 2:30PM EDT | 17.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 15 | 32 | 273.44% |
| BCRX230616C00018000 | 2023-02-08 10:55AM EDT | 18.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 100 | 250 | 202.34% |
| BCRX230616C00019000 | 2022-12-05 1:33PM EDT | 19.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | - | 3 | 316.41% |
| BCRX230616C00020000 | 2022-11-14 2:15PM EDT | 20.00 | 1.42 | 0.05 | 1.40 | 0.00 | - | 25 | 0 | 362.50% |
| BCRX230616C00021000 | 2022-11-14 2:15PM EDT | 21.00 | 1.29 | 0.05 | 0.70 | 0.00 | - | 25 | 0 | 307.81% |
| BCRX230616C00022000 | 2022-11-04 9:43AM EDT | 22.00 | 0.48 | 0.05 | 1.20 | 0.00 | - | 1 | 2 | 365.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230616P00003000 | 2023-03-13 12:17PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 50 | 421.09% |
| BCRX230616P00005000 | 2023-04-19 10:16AM EDT | 5.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 7 | 7 | 278.52% |
| BCRX230616P00006000 | 2023-05-02 1:16PM EDT | 6.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 54 | 106 | 75.00% |
| BCRX230616P00007000 | 2023-05-25 1:11PM EDT | 7.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 121 | 61.33% |
| BCRX230616P00008000 | 2023-05-26 9:58AM EDT | 8.00 | 0.40 | 0.20 | 0.35 | +0.05 | +14.29% | 10 | 2,838 | 47.46% |
| BCRX230616P00009000 | 2023-05-26 2:44PM EDT | 9.00 | 1.03 | 0.95 | 1.20 | -0.07 | -6.36% | 9 | 238 | 50.39% |
| BCRX230616P00010000 | 2023-05-22 9:35AM EDT | 10.00 | 1.50 | 1.75 | 2.20 | 0.00 | - | 4 | 519 | 103.52% |
| BCRX230616P00011000 | 2023-04-04 11:00AM EDT | 11.00 | 2.60 | 2.10 | 3.80 | 0.00 | - | 1 | 19 | 224.22% |
| BCRX230616P00012000 | 2023-04-18 1:11PM EDT | 12.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 4 | 20 | 0.00% |
| BCRX230616P00013000 | 2023-03-07 2:08PM EDT | 13.00 | 4.20 | 4.10 | 4.60 | 0.00 | - | 1 | 10 | 0.00% |
| BCRX230616P00014000 | 2023-03-20 9:37AM EDT | 14.00 | 6.00 | 5.80 | 6.70 | 0.00 | - | 300 | 0 | 196.48% |
| BCRX230616P00015000 | 2023-04-18 10:18AM EDT | 15.00 | 7.70 | 6.40 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| BCRX230616P00016000 | 2022-12-07 11:44AM EDT | 16.00 | 5.58 | 4.20 | 5.60 | 0.00 | - | 25 | 35 | 0.00% |
| BCRX230616P00017000 | 2022-12-07 11:44AM EDT | 17.00 | 6.48 | 5.10 | 5.80 | 0.00 | - | 25 | 25 | 0.00% |
| BCRX230616P00022000 | 2023-03-08 3:53PM EDT | 22.00 | 13.63 | 13.10 | 13.50 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.