Singapore Markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,838.53 +18.37 (+0.23%) BTC-USD
23,525.18 -294.56 (-1.24%) CMC Crypto 200
537.07 -8.25 (-1.51%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230317C00009000 | 2022-07-18 8:31AM EST | 9.00 | 4.30 | 6.10 | 6.80 | 0.00 | - | - | 3 | 452.34% |
| BCRX230317C00010000 | 2022-08-03 11:19AM EST | 10.00 | 3.49 | 5.50 | 5.90 | 0.00 | - | - | 5 | 405.47% |
| BCRX230317C00013000 | 2022-07-18 2:14PM EST | 13.00 | 2.20 | 3.80 | 4.40 | 0.00 | - | - | 5 | 335.55% |
| BCRX230317C00014000 | 2022-08-08 9:46AM EST | 14.00 | 3.52 | 3.30 | 3.70 | 0.00 | - | - | 61 | 308.40% |
| BCRX230317C00015000 | 2022-08-10 12:34PM EST | 15.00 | 3.19 | 2.85 | 4.40 | +0.14 | +4.59% | - | 11 | 331.74% |
| BCRX230317C00016000 | 2022-08-10 10:35AM EST | 16.00 | 2.00 | 2.50 | 3.30 | -0.20 | -9.09% | 50 | 54 | 294.53% |
| BCRX230317C00017000 | 2022-08-08 9:32AM EST | 17.00 | 2.05 | 1.25 | 3.00 | 0.00 | - | - | 11 | 253.81% |
| BCRX230317C00018000 | 2022-08-11 11:03AM EST | 18.00 | 2.16 | 1.90 | 2.65 | +2.16 | - | 1 | 3 | 275.00% |
| BCRX230317C00020000 | 2022-08-02 9:26AM EST | 20.00 | 0.10 | 1.45 | 1.95 | 0.00 | - | 2 | 2 | 254.59% |
| BCRX230317C00021000 | 2022-08-05 12:25PM EST | 21.00 | 1.30 | 1.20 | 2.00 | 0.00 | - | - | 11 | 256.06% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230317P00008000 | 2022-08-10 12:01PM EST | 8.00 | 0.45 | 0.30 | 0.85 | -0.65 | -59.09% | 1 | 11 | 125.20% |
| BCRX230317P00009000 | 2022-08-04 2:16PM EST | 9.00 | 0.95 | 0.55 | 0.90 | 0.00 | - | - | 0 | 106.64% |
| BCRX230317P00010000 | 2022-07-25 9:11AM EST | 10.00 | 1.85 | 0.80 | 1.45 | 0.00 | - | - | 1 | 103.81% |
| BCRX230317P00011000 | 2022-08-10 9:18AM EST | 11.00 | 1.30 | 1.15 | 1.90 | -1.00 | -43.48% | 1 | 0 | 93.95% |
| BCRX230317P00012000 | 2022-07-20 10:58AM EST | 12.00 | 2.50 | 1.55 | 2.35 | 0.00 | - | - | 5 | 78.52% |
| BCRX230317P00014000 | 2022-08-08 1:53PM EST | 14.00 | 2.91 | 2.50 | 3.20 | 0.00 | - | - | 2 | 0.00% |
| BCRX230317P00015000 | 2022-08-10 10:18AM EST | 15.00 | 3.10 | 1.95 | 4.20 | +3.10 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
