BCRX - BioCryst Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117C00005000 | 2023-05-16 10:01AM EDT | 5.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 15 | 1,516 | 74.41% |
| BCRX250117C00008000 | 2023-05-05 9:51AM EDT | 8.00 | 2.70 | 2.35 | 3.10 | -0.15 | -5.26% | 1 | 227 | 68.51% |
| BCRX250117C00010000 | 2023-05-24 1:27PM EDT | 10.00 | 2.40 | 1.90 | 2.35 | 0.00 | - | 1 | 2,101 | 67.77% |
| BCRX250117C00012000 | 2023-05-18 1:24PM EDT | 12.00 | 1.65 | 1.25 | 1.70 | 0.00 | - | 23 | 524 | 62.26% |
| BCRX250117C00015000 | 2023-05-17 12:53PM EDT | 15.00 | 1.20 | 0.70 | 1.40 | 0.00 | - | 1 | 425 | 62.74% |
| BCRX250117C00017000 | 2023-05-03 9:30AM EDT | 17.00 | 2.35 | 0.45 | 1.35 | 0.00 | - | 1 | 70 | 64.36% |
| BCRX250117C00020000 | 2023-04-27 10:42AM EDT | 20.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 50 | 85 | 59.77% |
| BCRX250117C00022000 | 2023-04-25 12:09PM EDT | 22.00 | 0.50 | 0.15 | 0.95 | 0.00 | - | 155 | 167 | 64.26% |
| BCRX250117C00025000 | 2023-03-15 2:18PM EDT | 25.00 | 0.60 | 0.10 | 0.85 | 0.00 | - | 5 | 8 | 66.31% |
| BCRX250117C00027000 | 2023-05-22 12:11PM EDT | 27.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 1 | 96 | 64.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117P00003000 | 2023-03-22 2:26PM EDT | 3.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 3 | 3 | 83.98% |
| BCRX250117P00005000 | 2023-03-22 2:22PM EDT | 5.00 | 0.90 | 0.60 | 2.60 | 0.00 | - | 1 | 2 | 92.48% |
| BCRX250117P00008000 | 2023-05-15 11:55AM EDT | 8.00 | 2.00 | 1.80 | 2.50 | 0.00 | - | 1 | 20 | 53.66% |
| BCRX250117P00010000 | 2023-05-03 10:05AM EDT | 10.00 | 3.50 | 3.00 | 3.80 | 0.00 | - | 4 | 11 | 50.29% |
| BCRX250117P00012000 | 2023-05-24 9:47AM EDT | 12.00 | 4.40 | 4.50 | 5.20 | 0.00 | - | 28 | 2,197 | 55.76% |
| BCRX250117P00015000 | 2022-10-03 11:09AM EDT | 15.00 | 5.00 | 3.10 | 7.90 | 0.00 | - | - | 4 | 59.08% |
| BCRX250117P00017000 | 2023-01-27 12:43PM EDT | 17.00 | 7.60 | 7.70 | 9.10 | 0.00 | - | 20 | 30 | 35.84% |
| BCRX250117P00020000 | 2023-02-21 10:33AM EDT | 20.00 | 11.40 | 10.20 | 12.40 | 0.00 | - | 1 | 1 | 55.76% |
| BCRX250117P00025000 | 2022-09-22 1:11PM EDT | 25.00 | 12.78 | 10.00 | 15.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.