Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,068.40 +60.39 (+1.51%) Dow
32,520.19 +296.77 (+0.92%) Nasdaq
11,899.53 +236.74 (+2.03%) BTC-USD
30,028.92 +573.60 (+1.95%) CMC Crypto 200
674.13 +431.45 (+177.79%)
BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220520C00003000 | 2022-04-18 12:09AM EDT | 3.00 | 9.45 | 5.70 | 7.40 | 0.00 | - | - | 1 | 1,257.81% |
| BCRX220520C00006000 | 2022-05-09 1:54PM EDT | 6.00 | 2.35 | 2.75 | 2.95 | 0.00 | - | 101 | 101 | 279.69% |
| BCRX220520C00007000 | 2022-05-17 10:22AM EDT | 7.00 | 1.69 | 1.80 | 1.95 | +0.39 | +30.00% | 20 | 558 | 125.00% |
| BCRX220520C00008000 | 2022-05-17 11:17AM EDT | 8.00 | 0.85 | 0.80 | 1.00 | +0.10 | +13.33% | 2 | 1,165 | 81.25% |
| BCRX220520C00009000 | 2022-05-17 11:54AM EDT | 9.00 | 0.25 | 0.20 | 0.30 | +0.09 | +56.25% | 101 | 1,510 | 84.38% |
| BCRX220520C00010000 | 2022-05-17 9:49AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,113 | 79.69% |
| BCRX220520C00011000 | 2022-05-17 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 2,689 | 123.44% |
| BCRX220520C00012000 | 2022-05-12 9:53AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 6,684 | 160.94% |
| BCRX220520C00013000 | 2022-05-16 11:27AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,282 | 193.75% |
| BCRX220520C00014000 | 2022-05-12 12:27PM EDT | 14.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 7,879 | 421.09% |
| BCRX220520C00015000 | 2022-05-11 11:59AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,813 | 50.00% |
| BCRX220520C00016000 | 2022-05-13 3:05PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 552 | 275.00% |
| BCRX220520C00017000 | 2022-05-12 11:49AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,772 | 296.88% |
| BCRX220520C00018000 | 2022-05-06 9:40AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 567 | 50.00% |
| BCRX220520C00019000 | 2022-05-04 11:33AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 653 | 577.34% |
| BCRX220520C00020000 | 2022-05-11 12:28PM EDT | 20.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1,681 | 465.63% |
| BCRX220520C00021000 | 2022-05-04 11:32AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 170 | 604 | 625.00% |
| BCRX220520C00022000 | 2022-05-02 9:46AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 387.50% |
| BCRX220520C00023000 | 2022-04-11 9:59AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 406.25% |
| BCRX220520C00024000 | 2022-03-22 10:05AM EDT | 24.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 559.38% |
| BCRX220520C00025000 | 2022-05-12 12:55PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 135 | 478.13% |
| BCRX220520C00030000 | 2022-04-21 1:15PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 493.75% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX220520P00007000 | 2022-05-12 10:17AM EDT | 7.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 15 | 88 | 195.31% |
| BCRX220520P00008000 | 2022-05-17 10:13AM EDT | 8.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 51 | 645 | 110.16% |
| BCRX220520P00009000 | 2022-05-17 11:28AM EDT | 9.00 | 0.40 | 0.35 | 0.80 | -0.20 | -33.33% | 18 | 470 | 134.77% |
| BCRX220520P00010000 | 2022-05-17 10:35AM EDT | 10.00 | 1.37 | 1.10 | 1.40 | -0.43 | -23.89% | 3 | 7,497 | 121.88% |
| BCRX220520P00011000 | 2022-05-10 9:58AM EDT | 11.00 | 2.14 | 2.05 | 2.70 | 0.00 | - | 12 | 2,782 | 228.91% |
| BCRX220520P00012000 | 2022-05-16 3:52PM EDT | 12.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 5 | 3,030 | 137.50% |
| BCRX220520P00013000 | 2022-05-13 2:21PM EDT | 13.00 | 4.49 | 4.00 | 4.30 | 0.00 | - | 4 | 139 | 168.75% |
| BCRX220520P00014000 | 2022-05-17 11:04AM EDT | 14.00 | 5.30 | 5.00 | 5.40 | -0.75 | -12.40% | 2 | 414 | 262.50% |
| BCRX220520P00015000 | 2022-05-13 2:41PM EDT | 15.00 | 7.70 | 6.00 | 7.30 | 0.00 | - | 32 | 124 | 508.59% |
| BCRX220520P00016000 | 2022-05-10 2:18PM EDT | 16.00 | 7.96 | 7.00 | 7.30 | 0.00 | - | 10 | 462 | 243.75% |
| BCRX220520P00017000 | 2022-05-09 11:13AM EDT | 17.00 | 8.60 | 8.10 | 8.40 | 0.00 | - | 6 | 41 | 385.94% |
| BCRX220520P00018000 | 2022-04-08 11:06AM EDT | 18.00 | 5.82 | 8.70 | 9.30 | 0.00 | - | 5 | 20 | 444.53% |
| BCRX220520P00019000 | 2022-04-07 3:14PM EDT | 19.00 | 2.38 | 9.80 | 10.20 | 0.00 | - | - | 1 | 387.50% |
© 2022 Yahoo. All rights reserved.
