Advertisement
Advertisement
U.S. Markets close in 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

BioCryst Pharmaceuticals, Inc. (BCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.55+0.18 (+1.22%)
As of 03:46PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCRX220819C000070002022-08-10 12:40PM EDT7.007.897.407.70+3.86+95.78%3510193.75%
BCRX220819C000080002022-07-25 1:46PM EDT8.003.026.406.600.00--57228.13%
BCRX220819C000090002022-08-05 12:34PM EDT9.005.295.405.700.00-1142131.25%
BCRX220819C000100002022-08-09 11:18AM EDT10.004.304.404.700.00-22,515106.25%
BCRX220819C000110002022-08-11 12:12PM EDT11.003.403.403.70+0.15+4.62%13,31781.25%
BCRX220819C000120002022-08-11 12:58PM EDT12.002.542.402.65-0.11-4.15%162,372104.69%
BCRX220819C000130002022-08-11 2:29PM EDT13.001.721.551.75+0.20+13.16%521,99971.09%
BCRX220819C000140002022-08-11 11:37AM EDT14.000.950.800.95-0.05-5.00%1233,52166.60%
BCRX220819C000150002022-08-11 12:27PM EDT15.000.370.350.45-0.13-26.00%1835,98668.75%
BCRX220819C000160002022-08-11 1:43PM EDT16.000.130.100.20-0.07-35.00%72389869.53%
BCRX220819C000170002022-08-11 12:02PM EDT17.000.040.000.10-0.06-60.00%582,06971.09%
BCRX220819C000180002022-08-11 12:52PM EDT18.000.050.000.10-0.05-50.00%512289.84%
BCRX220819C000190002022-08-08 10:53AM EDT19.000.070.000.200.00--8124.22%
BCRX220819C000210002022-07-28 1:51PM EDT21.000.050.000.150.00--1148.44%
BCRX220819C000230002022-08-04 10:40AM EDT23.000.050.000.600.00--7240.23%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BCRX220819P000070002022-07-05 10:58AM EDT7.000.100.000.200.00--201305.47%
BCRX220819P000080002022-08-03 3:06PM EDT8.000.010.000.800.00-4105369.53%
BCRX220819P000090002022-08-08 9:32AM EDT9.000.020.000.050.00-7627164.06%
BCRX220819P000100002022-08-09 1:46PM EDT10.000.050.000.400.00-11,158207.81%
BCRX220819P000110002022-08-10 2:10PM EDT11.000.050.000.500.00-10865178.91%
BCRX220819P000120002022-08-11 10:01AM EDT12.000.090.050.10+0.04+80.00%725195.70%
BCRX220819P000130002022-08-11 1:19PM EDT13.000.100.050.15-0.10-50.00%131,45769.92%
BCRX220819P000140002022-08-11 11:20AM EDT14.000.350.300.40-0.05-12.50%3062469.14%
BCRX220819P000150002022-08-11 12:16PM EDT15.000.950.801.05+0.05+5.56%12477.15%
BCRX220819P000160002022-08-10 2:41PM EDT16.001.501.551.700.00-12272.85%
BCRX220819P000170002022-08-05 9:31AM EDT17.004.152.453.100.00--4124.61%
BCRX220819P000180002022-07-13 3:23PM EDT18.006.053.404.100.00--3145.31%
BCRX220819P000200002022-08-04 3:25PM EDT20.006.235.405.600.00--0120.31%
Advertisement
Advertisement