Singapore markets open in 1 hour 4 minutes

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.14+0.07 (+0.50%)
At close: 04:00PM EDT
14.10 -0.04 (-0.28%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221021C000060002022-09-15 2:19PM EDT6.006.818.008.700.00--2287.50%
BCRX221021C000080002022-09-28 3:29PM EDT8.005.064.407.500.00-15403.91%
BCRX221021C000090002022-10-04 10:02AM EDT9.005.985.005.500.00-13142.97%
BCRX221021C000100002022-10-04 10:30AM EDT10.004.003.904.400.00-12073.44%
BCRX221021C000110002022-10-04 10:03AM EDT11.003.103.103.300.00-111077.34%
BCRX221021C000120002022-10-05 10:25AM EDT12.002.252.152.35+0.15+7.14%22,68165.23%
BCRX221021C000130002022-10-05 3:07PM EDT13.001.351.351.55-0.12-8.16%285263.87%
BCRX221021C000140002022-10-05 3:06PM EDT14.000.750.700.850.00-71,84258.01%
BCRX221021C000150002022-10-05 3:59PM EDT15.000.370.350.40+0.02+5.71%1804,15357.81%
BCRX221021C000160002022-10-05 3:54PM EDT16.000.160.150.20-0.04-20.00%861,83359.77%
BCRX221021C000170002022-10-05 3:38PM EDT17.000.100.050.10+0.02+25.00%1082560.94%
BCRX221021C000180002022-10-04 3:20PM EDT18.000.050.000.00-0.05-50.00%5074625.00%
BCRX221021C000190002022-09-21 9:33AM EDT19.000.380.000.050.00-12470.31%
BCRX221021C000200002022-09-06 3:06PM EDT20.000.100.000.100.00-5690.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BCRX221021P000100002022-09-26 3:42PM EDT10.000.120.000.850.00-650173.83%
BCRX221021P000110002022-10-05 10:43AM EDT11.000.100.050.150.00-926587.50%
BCRX221021P000120002022-10-04 3:59PM EDT12.000.130.050.150.00-27959763.28%
BCRX221021P000130002022-10-05 3:31PM EDT13.000.300.250.350.00-3246062.89%
BCRX221021P000140002022-10-04 3:54PM EDT14.000.700.600.750.00-14429961.33%
BCRX221021P000150002022-10-04 10:33AM EDT15.001.391.051.350.00-1954.69%
BCRX221021P000160002022-10-05 9:30AM EDT16.002.101.902.90-0.70-25.00%23797.27%
BCRX221021P000170002022-09-12 11:42AM EDT17.003.801.653.100.00-53085.74%
BCRX221021P000190002022-09-09 3:10PM EDT19.005.622.756.700.00-22270.90%
BCRX221021P000200002022-09-14 9:38AM EDT20.006.954.906.900.00-2086.72%
BCRX221021P000230002022-09-28 2:51PM EDT23.0010.078.309.400.00-50205.08%