BCRX - BioCryst Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230616C00004000 | 2023-05-04 2:35PM EDT | 4.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| BCRX230616C00005000 | 2023-03-10 4:45PM EDT | 5.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 5 | 6 | 328.13% |
| BCRX230616C00006000 | 2023-05-17 1:09PM EDT | 6.00 | 2.60 | 2.35 | 3.10 | 0.00 | - | 1 | 12 | 282.03% |
| BCRX230616C00007000 | 2023-06-07 2:05PM EDT | 7.00 | 1.67 | 1.55 | 2.10 | 0.00 | - | 5 | 16 | 87.50% |
| BCRX230616C00008000 | 2023-06-08 1:37PM EDT | 8.00 | 0.90 | 0.70 | 1.00 | +0.05 | +5.88% | 5 | 1,058 | 55.47% |
| BCRX230616C00009000 | 2023-06-08 3:41PM EDT | 9.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 1,653 | 4,596 | 54.30% |
| BCRX230616C00010000 | 2023-06-08 12:45PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 15 | 3,454 | 57.81% |
| BCRX230616C00011000 | 2023-06-07 12:06PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 393 | 89.06% |
| BCRX230616C00012000 | 2023-05-17 3:31PM EDT | 12.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 467 | 115.63% |
| BCRX230616C00013000 | 2023-06-05 10:07AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 139.06% |
| BCRX230616C00014000 | 2023-05-02 10:32AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,287 | 159.38% |
| BCRX230616C00015000 | 2023-06-01 1:22PM EDT | 15.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 1,345 | 217.19% |
| BCRX230616C00016000 | 2023-05-03 10:05AM EDT | 16.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 236.72% |
| BCRX230616C00017000 | 2023-02-13 2:30PM EDT | 17.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 15 | 32 | 386.72% |
| BCRX230616C00018000 | 2023-02-08 10:55AM EDT | 18.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 100 | 250 | 286.72% |
| BCRX230616C00019000 | 2022-12-05 1:33PM EDT | 19.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | - | 3 | 453.52% |
| BCRX230616C00020000 | 2022-11-14 2:15PM EDT | 20.00 | 1.42 | 0.05 | 1.40 | 0.00 | - | 25 | 0 | 522.27% |
| BCRX230616C00021000 | 2022-11-14 2:15PM EDT | 21.00 | 1.29 | 0.05 | 0.70 | 0.00 | - | 25 | 0 | 444.14% |
| BCRX230616C00022000 | 2022-11-04 9:43AM EDT | 22.00 | 0.48 | 0.05 | 1.20 | 0.00 | - | 1 | 2 | 530.47% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX230616P00003000 | 2023-03-13 12:17PM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 50 | 698.44% |
| BCRX230616P00005000 | 2023-04-19 10:16AM EDT | 5.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 7 | 7 | 480.47% |
| BCRX230616P00006000 | 2023-05-02 1:16PM EDT | 6.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 54 | 106 | 186.72% |
| BCRX230616P00007000 | 2023-06-02 10:28AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 121 | 112.50% |
| BCRX230616P00008000 | 2023-06-07 3:54PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 2,798 | 59.38% |
| BCRX230616P00009000 | 2023-06-08 3:38PM EDT | 9.00 | 0.35 | 0.20 | 0.50 | -0.10 | -22.22% | 8 | 86 | 75.78% |
| BCRX230616P00010000 | 2023-06-06 2:43PM EDT | 10.00 | 1.49 | 0.75 | 1.55 | 0.00 | - | 400 | 516 | 148.44% |
| BCRX230616P00011000 | 2023-04-04 11:00AM EDT | 11.00 | 2.60 | 2.10 | 3.80 | 0.00 | - | 1 | 19 | 281.25% |
| BCRX230616P00012000 | 2023-04-18 1:11PM EDT | 12.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 4 | 20 | 258.20% |
| BCRX230616P00013000 | 2023-03-07 2:08PM EDT | 13.00 | 4.20 | 4.10 | 4.60 | 0.00 | - | 1 | 10 | 207.81% |
| BCRX230616P00014000 | 2023-03-20 9:37AM EDT | 14.00 | 6.00 | 5.80 | 6.70 | 0.00 | - | 300 | 0 | 455.47% |
| BCRX230616P00015000 | 2023-04-18 10:18AM EDT | 15.00 | 7.70 | 6.40 | 6.90 | 0.00 | - | 1 | 0 | 349.61% |
| BCRX230616P00016000 | 2022-12-07 11:44AM EDT | 16.00 | 5.58 | 4.20 | 5.60 | 0.00 | - | 25 | 35 | 0.00% |
| BCRX230616P00017000 | 2022-12-07 11:44AM EDT | 17.00 | 6.48 | 5.10 | 5.80 | 0.00 | - | 25 | 25 | 0.00% |
| BCRX230616P00022000 | 2023-06-08 3:40PM EDT | 22.00 | 13.10 | 12.90 | 13.50 | -0.53 | -3.89% | 2 | 2 | 246.88% |
© 2023 Yahoo. All rights reserved.