BCRX - BioCryst Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240119C00002000 | 2022-08-04 9:47AM EDT | 2.00 | 12.00 | 10.00 | 15.00 | 0.00 | - | 1 | 4 | 0.00% |
| BCRX240119C00003000 | 2023-04-21 10:27AM EDT | 3.00 | 4.60 | 5.30 | 5.90 | 0.00 | - | 25 | 203 | 110.55% |
| BCRX240119C00004000 | 2023-05-17 12:56PM EDT | 4.00 | 4.90 | 4.50 | 5.50 | 0.00 | - | 11 | 56 | 119.73% |
| BCRX240119C00005000 | 2023-04-20 3:10PM EDT | 5.00 | 3.10 | 3.70 | 4.10 | 0.00 | - | 200 | 605 | 85.25% |
| BCRX240119C00007000 | 2023-04-21 10:29AM EDT | 7.00 | 1.75 | 2.30 | 2.95 | 0.00 | - | 1 | 1 | 78.32% |
| BCRX240119C00008000 | 2023-05-26 9:37AM EDT | 8.00 | 1.50 | 1.65 | 1.85 | 0.00 | - | 5 | 2,496 | 61.04% |
| BCRX240119C00009000 | 2023-06-01 3:12PM EDT | 9.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 1 | 270 | 58.79% |
| BCRX240119C00010000 | 2023-06-01 2:38PM EDT | 10.00 | 1.03 | 0.90 | 1.05 | 0.00 | - | 2 | 5,591 | 58.11% |
| BCRX240119C00011000 | 2023-05-12 12:57PM EDT | 11.00 | 0.79 | 0.65 | 0.80 | 0.00 | - | 100 | 116 | 57.42% |
| BCRX240119C00012000 | 2023-05-25 3:55PM EDT | 12.00 | 0.45 | 0.30 | 0.95 | 0.00 | - | 1 | 629 | 60.84% |
| BCRX240119C00013000 | 2023-05-31 12:13PM EDT | 13.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 3,620 | 59.18% |
| BCRX240119C00014000 | 2023-05-05 11:52AM EDT | 14.00 | 0.41 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 65.92% |
| BCRX240119C00015000 | 2023-05-26 3:35PM EDT | 15.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 21 | 4,985 | 58.20% |
| BCRX240119C00017000 | 2023-05-24 12:52PM EDT | 17.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 260 | 1,461 | 72.46% |
| BCRX240119C00020000 | 2023-04-20 3:05PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 2,730 | 84.18% |
| BCRX240119C00022000 | 2023-05-24 12:58PM EDT | 22.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 110 | 1,798 | 70.31% |
| BCRX240119C00025000 | 2023-05-23 3:32PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 3,997 | 70.51% |
| BCRX240119C00027000 | 2023-02-21 1:30PM EDT | 27.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 3,127 | 88.48% |
| BCRX240119C00030000 | 2023-05-24 1:51PM EDT | 30.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 5,369 | 109.18% |
| BCRX240119C00035000 | 2023-04-25 12:09PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 154 | 227 | 93.55% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240119P00003000 | 2023-02-22 12:45PM EDT | 3.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 99.61% |
| BCRX240119P00004000 | 2023-04-13 10:15AM EDT | 4.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 71.88% |
| BCRX240119P00005000 | 2023-04-25 2:29PM EDT | 5.00 | 0.42 | 0.05 | 0.85 | 0.00 | - | 10 | 1,152 | 78.22% |
| BCRX240119P00006000 | 2023-05-23 9:46AM EDT | 6.00 | 0.36 | 0.40 | 0.55 | 0.00 | - | 20 | 14 | 59.67% |
| BCRX240119P00008000 | 2023-04-21 10:29AM EDT | 8.00 | 1.70 | 1.05 | 1.35 | 0.00 | - | 1 | 107 | 53.13% |
| BCRX240119P00009000 | 2023-05-09 2:53PM EDT | 9.00 | 1.70 | 1.60 | 1.80 | 0.00 | - | - | 21 | 53.17% |
| BCRX240119P00010000 | 2023-05-12 10:01AM EDT | 10.00 | 2.45 | 2.25 | 2.45 | 0.00 | - | 1 | 1,207 | 51.37% |
| BCRX240119P00013000 | 2023-05-03 9:30AM EDT | 13.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 309 | 0.00% |
| BCRX240119P00015000 | 2023-05-15 12:02PM EDT | 15.00 | 6.28 | 6.30 | 7.20 | 0.00 | - | 10 | 1,481 | 74.61% |
| BCRX240119P00017000 | 2023-01-23 12:26PM EDT | 17.00 | 6.90 | 7.10 | 8.90 | 0.00 | - | 6 | 16 | 66.21% |
| BCRX240119P00020000 | 2023-01-17 12:26PM EDT | 20.00 | 12.30 | 8.30 | 10.60 | 0.00 | - | 3 | 16 | 0.00% |
| BCRX240119P00022000 | 2022-03-14 12:12AM EDT | 22.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BCRX240119P00025000 | 2022-01-26 10:53AM EDT | 25.00 | 13.00 | 10.60 | 14.10 | 0.00 | - | 5 | 2 | 0.00% |
| BCRX240119P00027000 | 2022-12-05 11:08AM EDT | 27.00 | 15.00 | 12.70 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCRX240119P00030000 | 2022-05-06 9:55AM EDT | 30.00 | 21.00 | 17.80 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.