Singapore markets close in 7 hours 52 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.05+0.25 (+2.84%)
At close: 04:00PM EDT
9.10 +0.05 (+0.55%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220617C000030002022-04-08 3:29PM EDT3.008.155.906.500.00-43325.00%
BCRX220617C000050002022-04-11 9:30AM EDT5.005.400.000.000.00-211480.00%
BCRX220617C000060002022-05-20 12:39PM EDT6.002.752.903.300.00-350263107.81%
BCRX220617C000070002022-05-17 2:55PM EDT7.002.102.002.800.00-145292138.67%
BCRX220617C000080002022-05-26 2:28PM EDT8.001.451.251.55+0.50+52.63%4851391.80%
BCRX220617C000090002022-05-26 2:43PM EDT9.000.800.600.80+0.30+60.00%1,7072,16776.37%
BCRX220617C000100002022-05-26 1:56PM EDT10.000.350.300.35+0.12+52.17%3965,72475.20%
BCRX220617C000110002022-05-26 3:54PM EDT11.000.140.100.15+0.06+75.00%1821,61073.05%
BCRX220617C000120002022-05-26 2:22PM EDT12.000.080.050.10+0.01+14.29%3096,00781.64%
BCRX220617C000130002022-05-23 11:40AM EDT13.000.050.000.100.00-393789.84%
BCRX220617C000140002022-05-24 1:33PM EDT14.000.050.000.050.00-14,61291.41%
BCRX220617C000150002022-05-26 11:04AM EDT15.000.080.000.05+0.05+166.67%25,827103.13%
BCRX220617C000160002022-05-23 10:35AM EDT16.000.050.000.100.00-51,039127.34%
BCRX220617C000170002022-05-20 2:35PM EDT17.000.130.000.150.00-11,058148.44%
BCRX220617C000180002022-05-13 2:04PM EDT18.000.050.000.300.00-95,739182.03%
BCRX220617C000190002022-04-29 11:57AM EDT19.000.200.000.350.00-1743198.44%
BCRX220617C000200002022-05-18 3:36PM EDT20.000.050.000.05-0.15-75.00%13,059148.44%
BCRX220617C000210002022-05-06 12:02PM EDT21.000.350.000.750.00-2214260.55%
BCRX220617C000220002022-05-25 12:31PM EDT22.000.080.000.250.00-61,016210.94%
BCRX220617C000230002022-05-03 1:18PM EDT23.000.100.000.250.00-201,289218.36%
BCRX220617C000250002022-04-27 10:59AM EDT25.000.050.000.250.00-6291,175232.81%
BCRX220617C000300002022-05-19 9:40AM EDT30.000.100.000.050.00-101,583206.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220617P000050002021-12-02 11:55AM EDT5.000.400.000.750.00-9233254.69%
BCRX220617P000060002022-05-16 9:54AM EDT6.000.100.000.300.00-1208142.19%
BCRX220617P000070002022-05-25 2:22PM EDT7.000.120.000.100.00-360273.44%
BCRX220617P000080002022-05-26 3:59PM EDT8.000.250.200.30-0.15-37.50%5648677.34%
BCRX220617P000090002022-05-26 1:05PM EDT9.000.550.500.90-0.20-26.67%2351,23282.03%
BCRX220617P000100002022-05-26 3:02PM EDT10.001.231.151.45-0.17-12.14%7710,52278.32%
BCRX220617P000110002022-05-19 2:33PM EDT11.002.161.903.200.00-20288139.45%
BCRX220617P000120002022-05-26 3:29PM EDT12.002.952.803.20-0.25-7.81%405,69874.22%
BCRX220617P000130002022-05-20 11:24AM EDT13.004.123.805.300.00-261,626186.91%
BCRX220617P000140002022-05-18 11:41AM EDT14.005.604.705.200.00-11,06950.00%
BCRX220617P000150002022-05-26 10:19AM EDT15.006.105.706.20-0.38-5.86%22,15050.00%
BCRX220617P000160002022-05-26 10:47AM EDT16.007.056.807.20-0.02-0.28%1492127.34%
BCRX220617P000170002022-05-16 3:37PM EDT17.008.607.7010.000.00-10160292.97%
BCRX220617P000180002022-05-26 12:02PM EDT18.008.948.609.30-0.68-7.07%513650.00%
BCRX220617P000190002022-05-26 12:32PM EDT19.009.829.7011.10-0.88-8.22%522253.52%
BCRX220617P000200002022-05-17 12:59PM EDT20.0011.2210.1011.700.00-10166309.77%
BCRX220617P000210002022-04-08 9:30AM EDT21.008.1011.7012.300.00-20183171.88%
BCRX220617P000220002022-05-10 3:10PM EDT22.0013.8012.6013.600.00-20218.75%
BCRX220617P000230002022-02-16 2:34PM EDT23.005.527.107.400.00-3690.00%