BCRX - BioCryst Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230915C00004000 | 2023-05-04 12:00PM EDT | 4.00 | 4.60 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 98.05% |
| BCRX230915C00005000 | 2023-03-08 12:39PM EDT | 5.00 | 3.95 | 3.70 | 5.10 | 0.00 | - | - | 3 | 195.90% |
| BCRX230915C00006000 | 2023-02-16 2:57PM EDT | 6.00 | 4.90 | 1.90 | 2.90 | 0.00 | - | - | 3 | 73.63% |
| BCRX230915C00007000 | 2023-05-18 9:48AM EDT | 7.00 | 1.69 | 1.40 | 1.90 | 0.00 | - | 24 | 37 | 65.23% |
| BCRX230915C00008000 | 2023-05-25 9:43AM EDT | 8.00 | 0.90 | 0.85 | 1.35 | 0.00 | - | 1 | 39 | 62.50% |
| BCRX230915C00009000 | 2023-05-24 10:56AM EDT | 9.00 | 0.68 | 0.45 | 1.00 | 0.00 | - | 5 | 674 | 62.01% |
| BCRX230915C00010000 | 2023-05-24 10:31AM EDT | 10.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 25 | 280 | 57.32% |
| BCRX230915C00011000 | 2023-05-26 9:53AM EDT | 11.00 | 0.20 | 0.00 | 0.55 | -0.04 | -16.67% | 5 | 4,138 | 59.77% |
| BCRX230915C00012000 | 2023-05-15 1:49PM EDT | 12.00 | 0.11 | 0.10 | 0.40 | -0.14 | -56.00% | 1 | 417 | 67.19% |
| BCRX230915C00013000 | 2023-05-08 1:11PM EDT | 13.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 104 | 179 | 65.23% |
| BCRX230915C00014000 | 2023-05-04 9:30AM EDT | 14.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 77.54% |
| BCRX230915C00015000 | 2023-05-03 9:30AM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 99.90% |
| BCRX230915C00016000 | 2023-04-26 3:57PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.15% |
| BCRX230915C00017000 | 2023-05-03 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 21 | 91.80% |
| BCRX230915C00020000 | 2023-05-23 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 2 | 3 | 124.12% |
| BCRX230915C00021000 | 2023-02-17 10:32AM EDT | 21.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 97.66% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230915P00006000 | 2023-04-26 2:27PM EDT | 6.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 35 | 60.94% |
| BCRX230915P00007000 | 2023-05-15 10:28AM EDT | 7.00 | 0.36 | 0.35 | 0.80 | 0.00 | - | 100 | 173 | 60.94% |
| BCRX230915P00008000 | 2023-05-26 3:27PM EDT | 8.00 | 0.90 | 0.75 | 0.95 | +0.30 | +50.00% | 1 | 319 | 54.49% |
| BCRX230915P00009000 | 2023-05-25 12:10PM EDT | 9.00 | 1.40 | 1.35 | 1.75 | 0.00 | - | 5 | 38 | 52.44% |
| BCRX230915P00010000 | 2023-05-23 11:29AM EDT | 10.00 | 1.60 | 2.05 | 2.85 | 0.00 | - | 1 | 272 | 61.23% |
| BCRX230915P00011000 | 2023-04-27 3:02PM EDT | 11.00 | 3.50 | 2.90 | 3.40 | 0.00 | - | 3 | 233 | 50.00% |
| BCRX230915P00012000 | 2023-04-25 9:52AM EDT | 12.00 | 4.60 | 3.80 | 4.10 | 0.00 | - | 50 | 94 | 53.32% |
| BCRX230915P00013000 | 2023-02-16 11:00AM EDT | 13.00 | 3.50 | 4.70 | 5.30 | 0.00 | - | - | 1 | 80.47% |
| BCRX230915P00014000 | 2023-02-17 3:20PM EDT | 14.00 | 4.22 | 5.40 | 6.20 | 0.00 | - | 17 | 79 | 78.52% |
| BCRX230915P00015000 | 2023-01-26 2:04PM EDT | 15.00 | 4.60 | 5.70 | 7.50 | 0.00 | - | - | 2 | 110.55% |
| BCRX230915P00016000 | 2023-02-22 4:14PM EDT | 16.00 | 6.40 | 7.20 | 7.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.