Singapore markets close in 7 hours 52 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) Nikkei
26,827.40 +222.56 (+0.84%) Hang Seng
20,116.20 -55.07 (-0.27%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
28,998.65 -766.60 (-2.58%) CMC Crypto 200
630.08 -31.07 (-4.70%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220617C00003000 | 2022-04-08 3:29PM EDT | 3.00 | 8.15 | 5.90 | 6.50 | 0.00 | - | 4 | 3 | 325.00% |
| BCRX220617C00005000 | 2022-04-11 9:30AM EDT | 5.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 148 | 0.00% |
| BCRX220617C00006000 | 2022-05-20 12:39PM EDT | 6.00 | 2.75 | 2.90 | 3.30 | 0.00 | - | 350 | 263 | 107.81% |
| BCRX220617C00007000 | 2022-05-17 2:55PM EDT | 7.00 | 2.10 | 2.00 | 2.80 | 0.00 | - | 145 | 292 | 138.67% |
| BCRX220617C00008000 | 2022-05-26 2:28PM EDT | 8.00 | 1.45 | 1.25 | 1.55 | +0.50 | +52.63% | 48 | 513 | 91.80% |
| BCRX220617C00009000 | 2022-05-26 2:43PM EDT | 9.00 | 0.80 | 0.60 | 0.80 | +0.30 | +60.00% | 1,707 | 2,167 | 76.37% |
| BCRX220617C00010000 | 2022-05-26 1:56PM EDT | 10.00 | 0.35 | 0.30 | 0.35 | +0.12 | +52.17% | 396 | 5,724 | 75.20% |
| BCRX220617C00011000 | 2022-05-26 3:54PM EDT | 11.00 | 0.14 | 0.10 | 0.15 | +0.06 | +75.00% | 182 | 1,610 | 73.05% |
| BCRX220617C00012000 | 2022-05-26 2:22PM EDT | 12.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 309 | 6,007 | 81.64% |
| BCRX220617C00013000 | 2022-05-23 11:40AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 937 | 89.84% |
| BCRX220617C00014000 | 2022-05-24 1:33PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,612 | 91.41% |
| BCRX220617C00015000 | 2022-05-26 11:04AM EDT | 15.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 2 | 5,827 | 103.13% |
| BCRX220617C00016000 | 2022-05-23 10:35AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,039 | 127.34% |
| BCRX220617C00017000 | 2022-05-20 2:35PM EDT | 17.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1,058 | 148.44% |
| BCRX220617C00018000 | 2022-05-13 2:04PM EDT | 18.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 5,739 | 182.03% |
| BCRX220617C00019000 | 2022-04-29 11:57AM EDT | 19.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 743 | 198.44% |
| BCRX220617C00020000 | 2022-05-18 3:36PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 3,059 | 148.44% |
| BCRX220617C00021000 | 2022-05-06 12:02PM EDT | 21.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 214 | 260.55% |
| BCRX220617C00022000 | 2022-05-25 12:31PM EDT | 22.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 1,016 | 210.94% |
| BCRX220617C00023000 | 2022-05-03 1:18PM EDT | 23.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 1,289 | 218.36% |
| BCRX220617C00025000 | 2022-04-27 10:59AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 629 | 1,175 | 232.81% |
| BCRX220617C00030000 | 2022-05-19 9:40AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,583 | 206.25% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220617P00005000 | 2021-12-02 11:55AM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 92 | 33 | 254.69% |
| BCRX220617P00006000 | 2022-05-16 9:54AM EDT | 6.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 142.19% |
| BCRX220617P00007000 | 2022-05-25 2:22PM EDT | 7.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 602 | 73.44% |
| BCRX220617P00008000 | 2022-05-26 3:59PM EDT | 8.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 56 | 486 | 77.34% |
| BCRX220617P00009000 | 2022-05-26 1:05PM EDT | 9.00 | 0.55 | 0.50 | 0.90 | -0.20 | -26.67% | 235 | 1,232 | 82.03% |
| BCRX220617P00010000 | 2022-05-26 3:02PM EDT | 10.00 | 1.23 | 1.15 | 1.45 | -0.17 | -12.14% | 77 | 10,522 | 78.32% |
| BCRX220617P00011000 | 2022-05-19 2:33PM EDT | 11.00 | 2.16 | 1.90 | 3.20 | 0.00 | - | 20 | 288 | 139.45% |
| BCRX220617P00012000 | 2022-05-26 3:29PM EDT | 12.00 | 2.95 | 2.80 | 3.20 | -0.25 | -7.81% | 40 | 5,698 | 74.22% |
| BCRX220617P00013000 | 2022-05-20 11:24AM EDT | 13.00 | 4.12 | 3.80 | 5.30 | 0.00 | - | 26 | 1,626 | 186.91% |
| BCRX220617P00014000 | 2022-05-18 11:41AM EDT | 14.00 | 5.60 | 4.70 | 5.20 | 0.00 | - | 1 | 1,069 | 50.00% |
| BCRX220617P00015000 | 2022-05-26 10:19AM EDT | 15.00 | 6.10 | 5.70 | 6.20 | -0.38 | -5.86% | 2 | 2,150 | 50.00% |
| BCRX220617P00016000 | 2022-05-26 10:47AM EDT | 16.00 | 7.05 | 6.80 | 7.20 | -0.02 | -0.28% | 1 | 492 | 127.34% |
| BCRX220617P00017000 | 2022-05-16 3:37PM EDT | 17.00 | 8.60 | 7.70 | 10.00 | 0.00 | - | 10 | 160 | 292.97% |
| BCRX220617P00018000 | 2022-05-26 12:02PM EDT | 18.00 | 8.94 | 8.60 | 9.30 | -0.68 | -7.07% | 5 | 136 | 50.00% |
| BCRX220617P00019000 | 2022-05-26 12:32PM EDT | 19.00 | 9.82 | 9.70 | 11.10 | -0.88 | -8.22% | 5 | 22 | 253.52% |
| BCRX220617P00020000 | 2022-05-17 12:59PM EDT | 20.00 | 11.22 | 10.10 | 11.70 | 0.00 | - | 10 | 166 | 309.77% |
| BCRX220617P00021000 | 2022-04-08 9:30AM EDT | 21.00 | 8.10 | 11.70 | 12.30 | 0.00 | - | 20 | 183 | 171.88% |
| BCRX220617P00022000 | 2022-05-10 3:10PM EDT | 22.00 | 13.80 | 12.60 | 13.60 | 0.00 | - | 2 | 0 | 218.75% |
| BCRX220617P00023000 | 2022-02-16 2:34PM EDT | 23.00 | 5.52 | 7.10 | 7.40 | 0.00 | - | 3 | 69 | 0.00% |
© 2022 Yahoo. All rights reserved.
