BCRX - BioCryst Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230616C000040002023-05-04 2:35PM EDT4.004.504.004.700.00-110.00%
BCRX230616C000050002023-03-10 4:45PM EDT5.003.403.604.000.00-56328.13%
BCRX230616C000060002023-05-17 1:09PM EDT6.002.602.353.100.00-112282.03%
BCRX230616C000070002023-06-07 2:05PM EDT7.001.671.552.100.00-51687.50%
BCRX230616C000080002023-06-08 1:37PM EDT8.000.900.701.00+0.05+5.88%51,05855.47%
BCRX230616C000090002023-06-08 3:41PM EDT9.000.200.150.20+0.05+33.33%1,6534,59654.30%
BCRX230616C000100002023-06-08 12:45PM EDT10.000.050.000.05+0.02+66.67%153,45457.81%
BCRX230616C000110002023-06-07 12:06PM EDT11.000.020.000.050.00-539389.06%
BCRX230616C000120002023-05-17 3:31PM EDT12.000.060.000.050.00-3467115.63%
BCRX230616C000130002023-06-05 10:07AM EDT13.000.050.000.050.00-1149139.06%
BCRX230616C000140002023-05-02 10:32AM EDT14.000.050.000.050.00-601,287159.38%
BCRX230616C000150002023-06-01 1:22PM EDT15.000.110.000.150.00-31,345217.19%
BCRX230616C000160002023-05-03 10:05AM EDT16.000.200.000.150.00-1163236.72%
BCRX230616C000170002023-02-13 2:30PM EDT17.000.080.000.850.00-1532386.72%
BCRX230616C000180002023-02-08 10:55AM EDT18.000.080.000.200.00-100250286.72%
BCRX230616C000190002022-12-05 1:33PM EDT19.000.700.200.850.00--3453.52%
BCRX230616C000200002022-11-14 2:15PM EDT20.001.420.051.400.00-250522.27%
BCRX230616C000210002022-11-14 2:15PM EDT21.001.290.050.700.00-250444.14%
BCRX230616C000220002022-11-04 9:43AM EDT22.000.480.051.200.00-12530.47%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX230616P000030002023-03-13 12:17PM EDT3.000.050.000.750.00--50698.44%
BCRX230616P000050002023-04-19 10:16AM EDT5.000.120.001.100.00-77480.47%
BCRX230616P000060002023-05-02 1:16PM EDT6.000.250.000.150.00-54106186.72%
BCRX230616P000070002023-06-02 10:28AM EDT7.000.050.000.100.00-2121112.50%
BCRX230616P000080002023-06-07 3:54PM EDT8.000.050.000.100.00-612,79859.38%
BCRX230616P000090002023-06-08 3:38PM EDT9.000.350.200.50-0.10-22.22%88675.78%
BCRX230616P000100002023-06-06 2:43PM EDT10.001.490.751.550.00-400516148.44%
BCRX230616P000110002023-04-04 11:00AM EDT11.002.602.103.800.00-119281.25%
BCRX230616P000120002023-04-18 1:11PM EDT12.004.503.403.900.00-420258.20%
BCRX230616P000130002023-03-07 2:08PM EDT13.004.204.104.600.00-110207.81%
BCRX230616P000140002023-03-20 9:37AM EDT14.006.005.806.700.00-3000455.47%
BCRX230616P000150002023-04-18 10:18AM EDT15.007.706.406.900.00-10349.61%
BCRX230616P000160002022-12-07 11:44AM EDT16.005.584.205.600.00-25350.00%
BCRX230616P000170002022-12-07 11:44AM EDT17.006.485.105.800.00-25250.00%
BCRX230616P000220002023-06-08 3:40PM EDT22.0013.1012.9013.50-0.53-3.89%22246.88%