Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.42+0.29 (+4.73%)
At close: 04:00PM EDT
6.49 +0.07 (+1.09%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX250117C000010002024-05-16 10:21AM EDT1.005.453.007.500.00-280.00%
BCRX250117C000030002024-05-17 3:17PM EDT3.003.563.304.000.00-4228389.06%
BCRX250117C000050002024-05-20 3:56PM EDT5.002.001.952.550.00-32,89478.91%
BCRX250117C000060002024-05-15 9:54AM EDT6.001.551.452.000.00-1210675.98%
BCRX250117C000070002024-05-21 3:18PM EDT7.001.201.051.30+0.15+14.29%672,16367.38%
BCRX250117C000080002024-05-21 3:19PM EDT8.000.800.751.10+0.07+9.59%53,50269.24%
BCRX250117C000100002024-05-21 9:46AM EDT10.000.400.350.600.00-994,56465.63%
BCRX250117C000120002024-05-16 1:49PM EDT12.000.300.250.350.00-11,31467.68%
BCRX250117C000150002024-05-16 9:30AM EDT15.000.250.000.200.00-31,02063.09%
BCRX250117C000170002024-02-20 10:30AM EDT17.000.100.050.150.00-55669.73%
BCRX250117C000200002024-03-28 9:49AM EDT20.000.100.000.250.00-19781.25%
BCRX250117C000220002024-01-09 3:19PM EDT22.000.220.000.250.00-517486.13%
BCRX250117C000250002024-01-22 2:40PM EDT25.000.050.000.200.00-547088.67%
BCRX250117C000270002024-01-22 3:00PM EDT27.000.050.000.150.00-419288.28%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX250117P000020002024-05-06 12:23PM EDT2.000.110.000.750.00-55153.91%
BCRX250117P000030002024-05-06 11:14AM EDT3.000.350.000.400.00-10516485.16%
BCRX250117P000040002024-05-08 1:54PM EDT4.000.570.250.400.00-15270.51%
BCRX250117P000050002024-05-16 1:25PM EDT5.000.650.550.750.00-151167.77%
BCRX250117P000060002024-05-15 10:25AM EDT6.001.100.951.100.00-232461.43%
BCRX250117P000070002024-05-15 10:07AM EDT7.001.701.451.75+0.20+13.33%42059.86%
BCRX250117P000080002024-04-10 10:19AM EDT8.003.582.503.400.00-510,07390.72%
BCRX250117P000100002024-02-20 11:08AM EDT10.004.604.504.800.00-257896.19%
BCRX250117P000120002023-10-02 11:04AM EDT12.005.254.706.500.00-3,014654103.03%
BCRX250117P000150002022-10-03 11:09AM EDT15.005.003.107.900.00--40.00%
BCRX250117P000170002023-01-27 12:43PM EDT17.007.607.709.100.00-20300.00%
BCRX250117P000200002023-02-21 10:33AM EDT20.0011.4010.2012.400.00-110.00%
BCRX250117P000250002022-09-22 1:11PM EDT25.0012.7810.0015.000.00--20.00%