U.S. Markets closed

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.25-0.01 (-0.06%)
At close: 4:00PM EDT
17.27 +0.02 (0.12%)
After hours: 05:12PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCRX210820C000110002021-06-22 2:03PM EDT11.006.006.206.500.00-70107.81%
BCRX210820C000120002021-06-23 3:04PM EDT12.005.695.405.600.00-16114.45%
BCRX210820C000130002021-06-18 3:48PM EDT13.004.004.604.900.00-4141120.70%
BCRX210820C000140002021-06-23 1:28PM EDT14.004.103.904.300.00-120126.37%
BCRX210820C000160002021-06-24 12:40PM EDT16.002.852.702.90-0.05-1.72%71422120.12%
BCRX210820C000170002021-06-24 12:40PM EDT17.002.352.352.450.00-96332125.20%
BCRX210820C000180002021-06-24 11:27AM EDT18.002.001.952.05-0.02-0.99%470126.17%
BCRX210820C000190002021-06-23 2:40PM EDT19.001.551.601.75-0.15-8.82%10108127.73%
BCRX210820C000200002021-06-24 11:19AM EDT20.001.351.301.45-0.05-3.57%562,135127.64%
BCRX210820C000210002021-06-24 9:45AM EDT21.001.101.051.200.00-13300127.64%
BCRX210820C000220002021-06-24 9:47AM EDT22.000.900.900.95-0.09-9.09%640128.03%
BCRX210820C000240002021-06-23 2:13PM EDT24.000.700.600.700.00-1500130.86%
BCRX210820C000300002021-06-24 11:58AM EDT30.000.220.200.25+0.01+4.76%13109135.94%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCRX210820P000100002021-06-24 12:14PM EDT10.000.250.200.30-0.01-3.85%76157.81%
BCRX210820P000110002021-06-23 10:44AM EDT11.000.350.300.400.00-21149.22%
BCRX210820P000130002021-06-23 11:54AM EDT13.000.730.700.80-0.03-3.95%1211142.77%
BCRX210820P000140002021-06-24 11:10AM EDT14.001.050.951.05-0.04-3.67%640137.31%
BCRX210820P000150002021-06-24 11:10AM EDT15.001.401.351.500.00-22246139.84%
BCRX210820P000160002021-06-24 10:55AM EDT16.001.851.801.90-0.15-7.50%4572137.79%
BCRX210820P000170002021-06-24 9:40AM EDT17.002.402.352.450.00-10139.16%
BCRX210820P000180002021-06-23 2:34PM EDT18.003.002.953.100.00-10131141.21%
BCRX210820P000190002021-06-23 3:24PM EDT19.003.603.603.800.00-1051142.77%