Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.39+0.50 (+6.34%)
At close: 04:00PM EDT
8.42 +0.03 (+0.36%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX240119C000020002022-04-20 11:51AM EDT2.008.500.000.000.00-100.00%
BCRX240119C000030002022-05-09 11:33AM EDT3.006.000.000.000.00-100.00%
BCRX240119C000040002022-05-09 10:23AM EDT4.005.600.000.000.00-10000.00%
BCRX240119C000050002022-05-13 9:41AM EDT5.004.850.000.000.00-1600.00%
BCRX240119C000080002022-05-13 1:46PM EDT8.003.800.000.000.00-13900.00%
BCRX240119C000100002022-05-13 9:44AM EDT10.003.100.000.000.00-1003.13%
BCRX240119C000130002022-05-13 3:50PM EDT13.002.250.000.000.00-206.25%
BCRX240119C000150002022-05-13 3:54PM EDT15.001.800.000.000.00-2012.50%
BCRX240119C000170002022-05-11 3:42PM EDT17.001.430.000.000.00-2012.50%
BCRX240119C000200002022-05-12 11:20AM EDT20.001.250.000.000.00-5012.50%
BCRX240119C000220002022-05-09 2:20PM EDT22.001.000.000.000.00-1012.50%
BCRX240119C000250002022-05-09 2:57PM EDT25.000.810.000.000.00-6025.00%
BCRX240119C000270002022-05-02 12:25PM EDT27.000.900.000.000.00-1025.00%
BCRX240119C000300002022-05-12 1:35PM EDT30.000.800.000.000.00-1025.00%
BCRX240119C000350002022-04-22 10:44AM EDT35.000.700.000.000.00-1025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX240119P000040002021-11-10 7:56AM EDT4.001.100.002.000.00-1290.82%
BCRX240119P000050002022-05-13 12:36PM EDT5.001.140.000.000.00-23012.50%
BCRX240119P000080002021-11-03 1:36PM EDT8.003.000.505.500.00--178.56%
BCRX240119P000100002022-05-12 1:54PM EDT10.004.400.000.000.00-1300.00%
BCRX240119P000130002022-04-08 1:39PM EDT13.005.045.806.500.00-8020563.33%
BCRX240119P000150002022-05-11 2:34PM EDT15.008.000.000.000.00-500.00%
BCRX240119P000170002022-02-16 12:26PM EDT17.006.005.808.400.00-11160.00%
BCRX240119P000200002022-03-25 11:24AM EDT20.008.4910.1013.900.00-33252.05%
BCRX240119P000220002022-03-14 12:12AM EDT22.009.900.000.000.00--00.00%
BCRX240119P000250002022-01-26 10:53AM EDT25.0013.0010.6014.100.00-520.00%
BCRX240119P000300002022-05-06 9:55AM EDT30.0021.000.000.000.00-100.00%