Singapore markets open in 23 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,547.23 -2,017.04 (-3.03%) CMC Crypto 200
1,391.23 -32.87 (-2.31%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117C00003000 | 2024-04-24 9:34AM EDT | 3.00 | 1.85 | 0.65 | 5.00 | -0.25 | -11.90% | 3 | 301 | 199.22% |
| BCRX250117C00005000 | 2024-04-24 11:42AM EDT | 5.00 | 0.90 | 0.75 | 0.95 | -0.24 | -21.05% | 8 | 2,802 | 78.13% |
| BCRX250117C00008000 | 2024-04-23 3:59PM EDT | 8.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 51 | 1,850 | 72.66% |
| BCRX250117C00010000 | 2024-04-19 3:26PM EDT | 10.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 56 | 4,517 | 75.98% |
| BCRX250117C00012000 | 2024-04-22 9:37AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,290 | 75.78% |
| BCRX250117C00015000 | 2024-04-02 1:58PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,012 | 86.72% |
| BCRX250117C00017000 | 2024-02-20 10:30AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 92.58% |
| BCRX250117C00020000 | 2024-03-28 9:49AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 97 | 104.30% |
| BCRX250117C00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 174 | 108.59% |
| BCRX250117C00025000 | 2024-01-22 2:40PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 70 | 109.77% |
| BCRX250117C00027000 | 2024-01-22 3:00PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 192 | 107.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117P00003000 | 2024-04-22 11:16AM EDT | 3.00 | 0.44 | 0.40 | 0.50 | 0.00 | - | 5 | 60 | 77.93% |
| BCRX250117P00005000 | 2024-04-24 11:57AM EDT | 5.00 | 1.45 | 1.30 | 1.55 | +0.14 | +10.69% | 1 | 504 | 63.18% |
| BCRX250117P00008000 | 2024-04-10 10:19AM EDT | 8.00 | 3.58 | 3.70 | 4.10 | 0.00 | - | 5 | 10,073 | 55.47% |
| BCRX250117P00010000 | 2024-02-20 11:08AM EDT | 10.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 2 | 578 | 0.00% |
| BCRX250117P00012000 | 2023-10-02 11:04AM EDT | 12.00 | 5.25 | 4.70 | 6.50 | 0.00 | - | 3,014 | 654 | 0.00% |
| BCRX250117P00015000 | 2022-10-03 11:09AM EDT | 15.00 | 5.00 | 3.10 | 7.90 | 0.00 | - | - | 4 | 0.00% |
| BCRX250117P00017000 | 2023-01-27 12:43PM EDT | 17.00 | 7.60 | 7.70 | 9.10 | 0.00 | - | 20 | 30 | 0.00% |
| BCRX250117P00020000 | 2023-02-21 10:33AM EDT | 20.00 | 11.40 | 10.20 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| BCRX250117P00025000 | 2022-09-22 1:11PM EDT | 25.00 | 12.78 | 10.00 | 15.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.