BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240621C00001000 | 2024-05-06 12:28PM EDT | 1.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BCRX240621C00002000 | 2024-04-19 11:41AM EDT | 2.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| BCRX240621C00003000 | 2024-01-08 11:54AM EDT | 3.00 | 4.56 | 1.75 | 2.80 | 0.00 | - | - | 2 | 242.97% |
| BCRX240621C00004000 | 2024-05-07 9:31AM EDT | 4.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| BCRX240621C00005000 | 2024-05-08 3:27PM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 87 | 1,085 | 0.00% |
| BCRX240621C00006000 | 2024-05-09 3:06PM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 1,124 | 12.50% |
| BCRX240621C00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,803 | 25.00% |
| BCRX240621C00008000 | 2024-05-01 3:38PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 2,066 | 25.00% |
| BCRX240621C00009000 | 2024-04-23 2:32PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| BCRX240621C00010000 | 2024-03-22 10:46AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 615 | 183.59% |
| BCRX240621C00011000 | 2024-01-30 2:04PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 198.83% |
| BCRX240621C00012000 | 2024-02-22 2:13PM EDT | 12.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 15 | 33 | 212.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240621P00003000 | 2024-04-30 9:52AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BCRX240621P00004000 | 2024-05-08 9:51AM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 393 | 25.00% |
| BCRX240621P00005000 | 2024-05-09 2:40PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 501 | 3,055 | 6.25% |
| BCRX240621P00006000 | 2024-05-07 10:33AM EDT | 6.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 0.00% |
| BCRX240621P00007000 | 2024-04-11 3:42PM EDT | 7.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 75 | 66 | 0.00% |
| BCRX240621P00008000 | 2024-03-06 1:43PM EDT | 8.00 | 2.85 | 2.00 | 5.20 | 0.00 | - | 100 | 201 | 226.95% |
| BCRX240621P00009000 | 2024-01-08 11:48AM EDT | 9.00 | 2.38 | 3.60 | 3.80 | 0.00 | - | - | 10 | 89.84% |
| BCRX240621P00010000 | 2024-02-15 12:12PM EDT | 10.00 | 4.40 | 4.70 | 5.50 | 0.00 | - | 5 | 5 | 194.53% |
© 2024 Yahoo. All rights reserved.