BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117C00001000 | 2024-05-08 10:15AM EDT | 1.00 | 4.49 | 2.80 | 6.20 | 0.00 | - | 4 | 6 | 176.56% |
| BCRX250117C00003000 | 2024-05-10 11:12AM EDT | 3.00 | 2.83 | 2.45 | 2.90 | +0.23 | +8.85% | 10 | 303 | 88.87% |
| BCRX250117C00005000 | 2024-05-10 1:13PM EDT | 5.00 | 1.42 | 1.20 | 1.60 | +0.12 | +9.23% | 1 | 2,858 | 73.24% |
| BCRX250117C00006000 | 2024-05-09 3:10PM EDT | 6.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | 1 | 109 | 71.00% |
| BCRX250117C00007000 | 2024-05-07 1:02PM EDT | 7.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 5 | 8 | 52.64% |
| BCRX250117C00008000 | 2024-05-10 2:11PM EDT | 8.00 | 0.55 | 0.35 | 0.65 | +0.06 | +12.24% | 49 | 1,945 | 68.26% |
| BCRX250117C00010000 | 2024-05-10 9:43AM EDT | 10.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 20 | 4,525 | 70.70% |
| BCRX250117C00012000 | 2024-04-25 3:52PM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 1,290 | 62.31% |
| BCRX250117C00015000 | 2024-05-07 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 1,021 | 69.92% |
| BCRX250117C00017000 | 2024-02-20 10:30AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 80.08% |
| BCRX250117C00020000 | 2024-03-28 9:49AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 97 | 91.80% |
| BCRX250117C00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 174 | 96.48% |
| BCRX250117C00025000 | 2024-01-22 2:40PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 70 | 98.44% |
| BCRX250117C00027000 | 2024-01-22 3:00PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 192 | 97.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX250117P00002000 | 2024-05-06 12:23PM EDT | 2.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 138.67% |
| BCRX250117P00003000 | 2024-05-06 11:14AM EDT | 3.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 105 | 164 | 67.58% |
| BCRX250117P00004000 | 2024-05-08 1:54PM EDT | 4.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 1 | 52 | 56.06% |
| BCRX250117P00005000 | 2024-05-09 2:40PM EDT | 5.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 513 | 74.51% |
| BCRX250117P00006000 | 2024-05-08 1:54PM EDT | 6.00 | 1.57 | 1.35 | 1.70 | 0.00 | - | - | 1 | 62.21% |
| BCRX250117P00008000 | 2024-04-10 10:19AM EDT | 8.00 | 3.58 | 2.50 | 3.40 | 0.00 | - | 5 | 10,073 | 52.93% |
| BCRX250117P00010000 | 2024-02-20 11:08AM EDT | 10.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 2 | 578 | 54.49% |
| BCRX250117P00012000 | 2023-10-02 11:04AM EDT | 12.00 | 5.25 | 4.70 | 6.50 | 0.00 | - | 3,014 | 654 | 0.00% |
| BCRX250117P00015000 | 2022-10-03 11:09AM EDT | 15.00 | 5.00 | 3.10 | 7.90 | 0.00 | - | - | 4 | 0.00% |
| BCRX250117P00017000 | 2023-01-27 12:43PM EDT | 17.00 | 7.60 | 7.70 | 9.10 | 0.00 | - | 20 | 30 | 0.00% |
| BCRX250117P00020000 | 2023-02-21 10:33AM EDT | 20.00 | 11.40 | 10.20 | 12.40 | 0.00 | - | 1 | 1 | 0.00% |
| BCRX250117P00025000 | 2022-09-22 1:11PM EDT | 25.00 | 12.78 | 10.00 | 15.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.