Singapore markets open in 1 hour 49 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.90-0.20 (-2.20%)
At close: 04:00PM EDT
9.09 +0.19 (+2.13%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220617C000030002022-04-08 3:29PM EDT3.008.155.906.500.00-43361.72%
BCRX220617C000050002022-04-11 9:30AM EDT5.005.400.000.000.00-211480.00%
BCRX220617C000060002022-05-20 12:39PM EDT6.002.752.753.100.00-35026383.59%
BCRX220617C000070002022-05-17 2:55PM EDT7.002.101.852.450.00-145292107.03%
BCRX220617C000080002022-05-23 9:39AM EDT8.001.321.101.50-0.08-5.71%1047085.55%
BCRX220617C000090002022-05-23 11:35AM EDT9.000.650.500.85-0.13-16.67%501,91176.17%
BCRX220617C000100002022-05-23 3:37PM EDT10.000.300.300.35-0.10-25.00%4105,15974.80%
BCRX220617C000110002022-05-23 2:16PM EDT11.000.150.150.20-0.01-6.25%3591,39979.49%
BCRX220617C000120002022-05-23 2:57PM EDT12.000.060.050.10-0.04-40.00%3225,85878.52%
BCRX220617C000130002022-05-23 11:40AM EDT13.000.050.000.150.00-393893.75%
BCRX220617C000140002022-05-23 11:49AM EDT14.000.010.000.15-0.04-80.00%404,616106.64%
BCRX220617C000150002022-05-23 11:11AM EDT15.000.040.000.05-0.01-20.00%105,82797.66%
BCRX220617C000160002022-05-23 10:35AM EDT16.000.050.000.10-0.05-50.00%51,044120.31%
BCRX220617C000170002022-05-20 2:35PM EDT17.000.130.000.100.00-11,058129.69%
BCRX220617C000180002022-05-13 2:04PM EDT18.000.050.000.300.00-95,739171.09%
BCRX220617C000190002022-04-29 11:57AM EDT19.000.200.000.350.00-1743186.33%
BCRX220617C000200002022-05-18 3:36PM EDT20.000.200.000.200.00-103,059174.22%
BCRX220617C000210002022-05-06 12:02PM EDT21.000.350.000.750.00-2214243.75%
BCRX220617C000220002022-04-27 1:26PM EDT22.000.050.000.750.00-271,022252.34%
BCRX220617C000230002022-05-03 1:18PM EDT23.000.100.000.300.00-201,289211.72%
BCRX220617C000250002022-04-27 10:59AM EDT25.000.050.000.300.00-6291,175225.00%
BCRX220617C000300002022-05-19 9:40AM EDT30.000.100.000.200.00-101,583235.16%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220617P000050002021-12-02 11:55AM EDT5.000.400.000.750.00-9233230.86%
BCRX220617P000060002022-05-16 9:54AM EDT6.000.100.000.500.00-1208150.39%
BCRX220617P000070002022-05-23 12:27PM EDT7.000.110.100.20-0.04-26.67%2256688.67%
BCRX220617P000080002022-05-23 11:27AM EDT8.000.300.250.35+0.05+20.00%443772.85%
BCRX220617P000090002022-05-23 3:35PM EDT9.000.750.650.80-0.13-14.77%2751,16070.90%
BCRX220617P000100002022-05-23 10:03AM EDT10.001.401.351.75-0.13-8.50%210,52089.26%
BCRX220617P000110002022-05-19 2:33PM EDT11.002.162.152.450.00-2028883.40%
BCRX220617P000120002022-05-23 3:33PM EDT12.003.203.003.40+0.02+0.63%15,69884.38%
BCRX220617P000130002022-05-20 11:24AM EDT13.004.124.104.400.00-261,626110.94%
BCRX220617P000140002022-05-18 11:41AM EDT14.005.604.905.400.00-11,06998.44%
BCRX220617P000150002022-05-19 1:32PM EDT15.006.005.906.300.00-102,15750.00%
BCRX220617P000160002022-05-19 2:28PM EDT16.007.077.007.300.00-2500120.31%
BCRX220617P000170002022-05-16 3:37PM EDT17.008.608.009.800.00-10195262.89%
BCRX220617P000180002022-05-16 3:40PM EDT18.009.628.909.300.00-1013650.00%
BCRX220617P000190002022-05-09 1:06PM EDT19.0010.709.9011.700.00-322273.05%
BCRX220617P000200002022-05-17 12:59PM EDT20.0011.2210.9012.300.00-10363255.08%
BCRX220617P000210002022-04-08 9:30AM EDT21.008.1011.7012.300.00-20183209.38%
BCRX220617P000220002022-05-10 3:10PM EDT22.0013.8012.9014.000.00-20247.66%
BCRX220617P000230002022-02-16 2:34PM EDT23.005.527.107.400.00-3690.00%