Singapore markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.66-0.54 (-3.80%)
At close: 04:00PM EDT
13.66 0.00 (0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221021C000060002022-09-15 2:19PM EDT6.006.815.609.900.00--2245.31%
BCRX221021C000080002022-09-28 3:29PM EDT8.005.063.907.700.00-15186.72%
BCRX221021C000090002022-10-04 10:02AM EDT9.005.982.756.500.00-13423.83%
BCRX221021C000100002022-10-04 10:30AM EDT10.004.001.955.900.00-120147.27%
BCRX221021C000110002022-10-04 10:03AM EDT11.003.102.652.850.00-111081.64%
BCRX221021C000120002022-10-06 3:35PM EDT12.002.251.751.900.00-12,67967.97%
BCRX221021C000130002022-10-07 10:18AM EDT13.001.080.951.15-0.37-25.52%785262.11%
BCRX221021C000140002022-10-07 3:42PM EDT14.000.500.450.60-0.35-41.18%651,81060.94%
BCRX221021C000150002022-10-07 2:29PM EDT15.000.250.200.25-0.10-28.57%374,33460.55%
BCRX221021C000160002022-10-07 3:54PM EDT16.000.100.050.15-0.05-33.33%62,04363.28%
BCRX221021C000170002022-10-07 9:49AM EDT17.000.050.000.05-0.04-44.44%582559.38%
BCRX221021C000180002022-10-06 3:38PM EDT18.000.050.000.100.00-369681.25%
BCRX221021C000190002022-09-21 9:33AM EDT19.000.380.000.050.00-12482.81%
BCRX221021C000200002022-09-06 3:06PM EDT20.000.100.000.100.00-56104.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221021P000100002022-09-26 3:42PM EDT10.000.120.000.150.00-650103.91%
BCRX221021P000110002022-10-05 10:43AM EDT11.000.100.050.200.00-926589.45%
BCRX221021P000120002022-10-07 9:31AM EDT12.000.150.050.15+0.02+15.38%159757.42%
BCRX221021P000130002022-10-07 1:21PM EDT13.000.330.350.50+0.06+22.22%1146365.63%
BCRX221021P000140002022-10-07 2:24PM EDT14.000.750.800.90+0.15+25.00%8029559.57%
BCRX221021P000150002022-10-04 10:33AM EDT15.001.391.301.650.00-1969.92%
BCRX221021P000160002022-10-06 12:49PM EDT16.001.851.153.600.00-542188.09%
BCRX221021P000170002022-09-12 11:42AM EDT17.003.802.854.000.00-53076.56%
BCRX221021P000190002022-10-07 1:49PM EDT19.005.085.105.60-0.54-9.61%4271.88%
BCRX221021P000200002022-09-14 9:38AM EDT20.006.954.708.200.00-20122.66%
BCRX221021P000230002022-09-28 2:51PM EDT23.0010.078.709.800.00-50219.14%