Singapore markets open in 8 hours 25 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.86+0.36 (+4.24%)
As of 12:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220520C000030002022-04-18 12:09AM EDT3.009.455.707.400.00--11,257.81%
BCRX220520C000060002022-05-09 1:54PM EDT6.002.352.752.950.00-101101279.69%
BCRX220520C000070002022-05-17 10:22AM EDT7.001.691.801.95+0.39+30.00%20558125.00%
BCRX220520C000080002022-05-17 11:17AM EDT8.000.850.801.00+0.10+13.33%21,16581.25%
BCRX220520C000090002022-05-17 11:54AM EDT9.000.250.200.30+0.09+56.25%1011,51084.38%
BCRX220520C000100002022-05-17 9:49AM EDT10.000.030.000.05-0.01-25.00%11,11379.69%
BCRX220520C000110002022-05-17 9:30AM EDT11.000.030.000.05+0.02+200.00%12,689123.44%
BCRX220520C000120002022-05-12 9:53AM EDT12.000.040.000.050.00-106,684160.94%
BCRX220520C000130002022-05-16 11:27AM EDT13.000.050.000.050.00-12,282193.75%
BCRX220520C000140002022-05-12 12:27PM EDT14.000.210.000.750.00-27,879421.09%
BCRX220520C000150002022-05-11 11:59AM EDT15.000.020.000.000.00-101,81350.00%
BCRX220520C000160002022-05-13 3:05PM EDT16.000.050.000.050.00-1552275.00%
BCRX220520C000170002022-05-12 11:49AM EDT17.000.020.000.050.00-12,772296.88%
BCRX220520C000180002022-05-06 9:40AM EDT18.000.010.000.000.00-856750.00%
BCRX220520C000190002022-05-04 11:33AM EDT19.000.050.000.750.00-50653577.34%
BCRX220520C000200002022-05-11 12:28PM EDT20.000.250.000.250.00-11,681465.63%
BCRX220520C000210002022-05-04 11:32AM EDT21.000.050.000.750.00-170604625.00%
BCRX220520C000220002022-05-02 9:46AM EDT22.000.030.000.050.00-1213387.50%
BCRX220520C000230002022-04-11 9:59AM EDT23.000.050.000.050.00-324406.25%
BCRX220520C000240002022-03-22 10:05AM EDT24.000.150.000.300.00--1559.38%
BCRX220520C000250002022-05-12 12:55PM EDT25.000.060.000.100.00-5135478.13%
BCRX220520C000300002022-04-21 1:15PM EDT30.000.050.000.050.00-18493.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX220520P000070002022-05-12 10:17AM EDT7.000.120.000.200.00-1588195.31%
BCRX220520P000080002022-05-17 10:13AM EDT8.000.100.050.15-0.15-60.00%51645110.16%
BCRX220520P000090002022-05-17 11:28AM EDT9.000.400.350.80-0.20-33.33%18470134.77%
BCRX220520P000100002022-05-17 10:35AM EDT10.001.371.101.40-0.43-23.89%37,497121.88%
BCRX220520P000110002022-05-10 9:58AM EDT11.002.142.052.700.00-122,782228.91%
BCRX220520P000120002022-05-16 3:52PM EDT12.003.203.003.300.00-53,030137.50%
BCRX220520P000130002022-05-13 2:21PM EDT13.004.494.004.300.00-4139168.75%
BCRX220520P000140002022-05-17 11:04AM EDT14.005.305.005.40-0.75-12.40%2414262.50%
BCRX220520P000150002022-05-13 2:41PM EDT15.007.706.007.300.00-32124508.59%
BCRX220520P000160002022-05-10 2:18PM EDT16.007.967.007.300.00-10462243.75%
BCRX220520P000170002022-05-09 11:13AM EDT17.008.608.108.400.00-641385.94%
BCRX220520P000180002022-04-08 11:06AM EDT18.005.828.709.300.00-520444.53%
BCRX220520P000190002022-04-07 3:14PM EDT19.002.389.8010.200.00--1387.50%