Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.80+0.44 (+3.56%)
As of 12:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX240119C000020002022-08-04 9:47AM EDT2.0012.0010.0015.000.00-14322.66%
BCRX240119C000030002022-05-09 11:33AM EDT3.006.006.0011.000.00-112168.55%
BCRX240119C000040002022-08-26 2:42PM EDT4.0010.907.7010.400.00-13176.47%
BCRX240119C000050002022-09-28 3:02PM EDT5.008.666.2010.600.00-9561083.01%
BCRX240119C000080002022-09-29 10:26AM EDT8.006.306.106.900.00-22,38380.03%
BCRX240119C000100002022-09-29 10:41AM EDT10.005.225.305.900.00-13,33181.01%
BCRX240119C000130002022-09-30 11:33AM EDT13.004.404.304.70+0.40+10.00%131,00880.96%
BCRX240119C000150002022-09-28 3:16PM EDT15.003.603.503.900.00-72,75777.00%
BCRX240119C000170002022-09-29 3:25PM EDT17.002.852.703.600.00-287475.93%
BCRX240119C000200002022-09-29 10:41AM EDT20.002.221.852.750.00-12,65871.44%
BCRX240119C000220002022-09-27 10:49AM EDT22.002.051.702.250.00-11,18271.19%
BCRX240119C000250002022-09-23 1:48PM EDT25.001.501.351.950.00-34,32972.10%
BCRX240119C000270002022-09-20 3:25PM EDT27.001.450.654.700.00-4003,00194.29%
BCRX240119C000300002022-09-28 11:25AM EDT30.001.150.651.500.00-16,52269.53%
BCRX240119C000350002022-09-19 9:51AM EDT35.001.100.251.200.00-128868.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX240119P000040002022-07-07 2:07PM EDT4.000.500.001.000.00-2494.14%
BCRX240119P000050002022-09-01 9:30AM EDT5.000.300.350.650.00-41,15677.93%
BCRX240119P000080002022-05-20 10:46AM EDT8.002.400.004.300.00-2492.43%
BCRX240119P000100002022-08-24 12:37PM EDT10.001.752.102.550.00-31,37270.51%
BCRX240119P000130002022-09-13 11:29AM EDT13.003.703.304.600.00-124867.04%
BCRX240119P000150002022-09-15 2:06PM EDT15.004.903.706.300.00-27944961.30%
BCRX240119P000170002022-08-09 3:03PM EDT17.006.004.706.600.00-11663.11%
BCRX240119P000200002022-03-25 11:24AM EDT20.008.4910.1013.900.00-332114.89%
BCRX240119P000220002022-03-14 12:12AM EDT22.009.900.000.000.00--00.00%
BCRX240119P000250002022-01-26 10:53AM EDT25.0013.0010.6014.100.00-5276.73%
BCRX240119P000300002022-05-06 9:55AM EDT30.0021.0017.8021.600.00-1196.58%