Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,467.68 -555.50 (-2.77%) CMC Crypto 200
444.16 -10.87 (-2.39%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX221021C00006000 | 2022-09-15 2:19PM EDT | 6.00 | 6.81 | 5.60 | 9.90 | 0.00 | - | - | 2 | 245.31% |
| BCRX221021C00008000 | 2022-09-28 3:29PM EDT | 8.00 | 5.06 | 3.90 | 7.70 | 0.00 | - | 1 | 5 | 186.72% |
| BCRX221021C00009000 | 2022-10-04 10:02AM EDT | 9.00 | 5.98 | 2.75 | 6.50 | 0.00 | - | 1 | 3 | 423.83% |
| BCRX221021C00010000 | 2022-10-04 10:30AM EDT | 10.00 | 4.00 | 1.95 | 5.90 | 0.00 | - | 1 | 20 | 147.27% |
| BCRX221021C00011000 | 2022-10-04 10:03AM EDT | 11.00 | 3.10 | 2.65 | 2.85 | 0.00 | - | 1 | 110 | 81.64% |
| BCRX221021C00012000 | 2022-10-06 3:35PM EDT | 12.00 | 2.25 | 1.75 | 1.90 | 0.00 | - | 1 | 2,679 | 67.97% |
| BCRX221021C00013000 | 2022-10-07 10:18AM EDT | 13.00 | 1.08 | 0.95 | 1.15 | -0.37 | -25.52% | 7 | 852 | 62.11% |
| BCRX221021C00014000 | 2022-10-07 3:42PM EDT | 14.00 | 0.50 | 0.45 | 0.60 | -0.35 | -41.18% | 65 | 1,810 | 60.94% |
| BCRX221021C00015000 | 2022-10-07 2:29PM EDT | 15.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 37 | 4,334 | 60.55% |
| BCRX221021C00016000 | 2022-10-07 3:54PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 2,043 | 63.28% |
| BCRX221021C00017000 | 2022-10-07 9:49AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 5 | 825 | 59.38% |
| BCRX221021C00018000 | 2022-10-06 3:38PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 696 | 81.25% |
| BCRX221021C00019000 | 2022-09-21 9:33AM EDT | 19.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 82.81% |
| BCRX221021C00020000 | 2022-09-06 3:06PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 104.69% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX221021P00010000 | 2022-09-26 3:42PM EDT | 10.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 50 | 103.91% |
| BCRX221021P00011000 | 2022-10-05 10:43AM EDT | 11.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 9 | 265 | 89.45% |
| BCRX221021P00012000 | 2022-10-07 9:31AM EDT | 12.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 597 | 57.42% |
| BCRX221021P00013000 | 2022-10-07 1:21PM EDT | 13.00 | 0.33 | 0.35 | 0.50 | +0.06 | +22.22% | 11 | 463 | 65.63% |
| BCRX221021P00014000 | 2022-10-07 2:24PM EDT | 14.00 | 0.75 | 0.80 | 0.90 | +0.15 | +25.00% | 80 | 295 | 59.57% |
| BCRX221021P00015000 | 2022-10-04 10:33AM EDT | 15.00 | 1.39 | 1.30 | 1.65 | 0.00 | - | 1 | 9 | 69.92% |
| BCRX221021P00016000 | 2022-10-06 12:49PM EDT | 16.00 | 1.85 | 1.15 | 3.60 | 0.00 | - | 5 | 42 | 188.09% |
| BCRX221021P00017000 | 2022-09-12 11:42AM EDT | 17.00 | 3.80 | 2.85 | 4.00 | 0.00 | - | 5 | 30 | 76.56% |
| BCRX221021P00019000 | 2022-10-07 1:49PM EDT | 19.00 | 5.08 | 5.10 | 5.60 | -0.54 | -9.61% | 4 | 2 | 71.88% |
| BCRX221021P00020000 | 2022-09-14 9:38AM EDT | 20.00 | 6.95 | 4.70 | 8.20 | 0.00 | - | 2 | 0 | 122.66% |
| BCRX221021P00023000 | 2022-09-28 2:51PM EDT | 23.00 | 10.07 | 8.70 | 9.80 | 0.00 | - | 5 | 0 | 219.14% |
© 2022 Yahoo. All rights reserved.
