Singapore markets open in 1 hour 4 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,783.28 -7.65 (-0.20%) Dow
30,273.87 -42.45 (-0.14%) Nasdaq
11,148.64 -27.77 (-0.25%) BTC-USD
20,158.12 -181.09 (-0.89%) CMC Crypto 200
456.09 -2.31 (-0.50%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX221021C00006000 | 2022-09-15 2:19PM EDT | 6.00 | 6.81 | 8.00 | 8.70 | 0.00 | - | - | 2 | 287.50% |
| BCRX221021C00008000 | 2022-09-28 3:29PM EDT | 8.00 | 5.06 | 4.40 | 7.50 | 0.00 | - | 1 | 5 | 403.91% |
| BCRX221021C00009000 | 2022-10-04 10:02AM EDT | 9.00 | 5.98 | 5.00 | 5.50 | 0.00 | - | 1 | 3 | 142.97% |
| BCRX221021C00010000 | 2022-10-04 10:30AM EDT | 10.00 | 4.00 | 3.90 | 4.40 | 0.00 | - | 1 | 20 | 73.44% |
| BCRX221021C00011000 | 2022-10-04 10:03AM EDT | 11.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 110 | 77.34% |
| BCRX221021C00012000 | 2022-10-05 10:25AM EDT | 12.00 | 2.25 | 2.15 | 2.35 | +0.15 | +7.14% | 2 | 2,681 | 65.23% |
| BCRX221021C00013000 | 2022-10-05 3:07PM EDT | 13.00 | 1.35 | 1.35 | 1.55 | -0.12 | -8.16% | 2 | 852 | 63.87% |
| BCRX221021C00014000 | 2022-10-05 3:06PM EDT | 14.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 7 | 1,842 | 58.01% |
| BCRX221021C00015000 | 2022-10-05 3:59PM EDT | 15.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 180 | 4,153 | 57.81% |
| BCRX221021C00016000 | 2022-10-05 3:54PM EDT | 16.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 86 | 1,833 | 59.77% |
| BCRX221021C00017000 | 2022-10-05 3:38PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 10 | 825 | 60.94% |
| BCRX221021C00018000 | 2022-10-04 3:20PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 50 | 746 | 25.00% |
| BCRX221021C00019000 | 2022-09-21 9:33AM EDT | 19.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 70.31% |
| BCRX221021C00020000 | 2022-09-06 3:06PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 90.63% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX221021P00010000 | 2022-09-26 3:42PM EDT | 10.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 6 | 50 | 173.83% |
| BCRX221021P00011000 | 2022-10-05 10:43AM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 265 | 87.50% |
| BCRX221021P00012000 | 2022-10-04 3:59PM EDT | 12.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 279 | 597 | 63.28% |
| BCRX221021P00013000 | 2022-10-05 3:31PM EDT | 13.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 32 | 460 | 62.89% |
| BCRX221021P00014000 | 2022-10-04 3:54PM EDT | 14.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 144 | 299 | 61.33% |
| BCRX221021P00015000 | 2022-10-04 10:33AM EDT | 15.00 | 1.39 | 1.05 | 1.35 | 0.00 | - | 1 | 9 | 54.69% |
| BCRX221021P00016000 | 2022-10-05 9:30AM EDT | 16.00 | 2.10 | 1.90 | 2.90 | -0.70 | -25.00% | 2 | 37 | 97.27% |
| BCRX221021P00017000 | 2022-09-12 11:42AM EDT | 17.00 | 3.80 | 1.65 | 3.10 | 0.00 | - | 5 | 30 | 85.74% |
| BCRX221021P00019000 | 2022-09-09 3:10PM EDT | 19.00 | 5.62 | 2.75 | 6.70 | 0.00 | - | 2 | 2 | 270.90% |
| BCRX221021P00020000 | 2022-09-14 9:38AM EDT | 20.00 | 6.95 | 4.90 | 6.90 | 0.00 | - | 2 | 0 | 86.72% |
| BCRX221021P00023000 | 2022-09-28 2:51PM EDT | 23.00 | 10.07 | 8.30 | 9.40 | 0.00 | - | 5 | 0 | 205.08% |
© 2022 Yahoo. All rights reserved.
