BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240517C00001000 | 2024-04-30 2:36PM EDT | 1.00 | 3.03 | 2.20 | 6.80 | 0.00 | - | 6 | 0 | 1,143.75% |
| BCRX240517C00004000 | 2024-05-10 9:33AM EDT | 4.00 | 1.55 | 0.00 | 1.45 | +0.25 | +19.23% | 1 | 448 | 237.50% |
| BCRX240517C00005000 | 2024-05-10 10:50AM EDT | 5.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 30 | 2,164 | 64.06% |
| BCRX240517C00006000 | 2024-05-10 3:16PM EDT | 6.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 279 | 2,054 | 89.84% |
| BCRX240517C00007000 | 2024-05-06 1:38PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 118 | 134.38% |
| BCRX240517C00008000 | 2024-05-07 9:31AM EDT | 8.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 135 | 345.31% |
| BCRX240517C00009000 | 2024-03-21 10:16AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 221.88% |
| BCRX240517C00010000 | 2024-05-06 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 256.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240517P00003000 | 2024-04-22 10:34AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 42 | 306.25% |
| BCRX240517P00004000 | 2024-05-06 10:46AM EDT | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 1,388 | 215.63% |
| BCRX240517P00005000 | 2024-05-10 12:28PM EDT | 5.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 53 | 652 | 61.72% |
| BCRX240517P00006000 | 2024-05-06 10:42AM EDT | 6.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 125.78% |
© 2024 Yahoo. All rights reserved.