BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240920C00001000 | 2024-03-20 12:22PM EDT | 1.00 | 4.38 | 2.45 | 5.10 | 0.00 | - | - | 5 | 521.88% |
| BCRX240920C00002000 | 2024-03-25 9:58AM EDT | 2.00 | 3.20 | 1.10 | 5.00 | 0.00 | - | 4 | 4 | 531.25% |
| BCRX240920C00003000 | 2024-05-08 9:58AM EDT | 3.00 | 2.40 | 0.00 | 4.50 | 0.00 | - | 20 | 20 | 410.94% |
| BCRX240920C00004000 | 2024-05-09 10:22AM EDT | 4.00 | 1.52 | 1.55 | 2.35 | -0.23 | -13.14% | 25 | 171 | 105.08% |
| BCRX240920C00005000 | 2024-05-09 12:08PM EDT | 5.00 | 0.95 | 0.85 | 1.15 | -0.21 | -18.10% | 23 | 157 | 66.02% |
| BCRX240920C00006000 | 2024-05-08 9:45AM EDT | 6.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 20 | 696 | 63.57% |
| BCRX240920C00007000 | 2024-05-09 10:34AM EDT | 7.00 | 0.25 | 0.25 | 0.40 | -0.02 | -7.41% | 2 | 529 | 63.09% |
| BCRX240920C00008000 | 2024-05-06 11:38AM EDT | 8.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 30 | 62 | 55.86% |
| BCRX240920C00009000 | 2024-03-28 9:48AM EDT | 9.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 6 | 78 | 81.45% |
| BCRX240920C00010000 | 2024-04-22 12:19PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 66.41% |
| BCRX240920C00011000 | 2024-03-18 11:22AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 67.97% |
| BCRX240920C00012000 | 2024-05-06 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 120.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX240920P00003000 | 2024-05-01 3:01PM EDT | 3.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 9 | 71.88% |
| BCRX240920P00004000 | 2024-04-18 3:06PM EDT | 4.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 51 | 72 | 56.64% |
| BCRX240920P00005000 | 2024-05-06 2:55PM EDT | 5.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 101 | 69.34% |
| BCRX240920P00006000 | 2024-03-06 2:49PM EDT | 6.00 | 1.55 | 0.90 | 2.15 | 0.00 | - | 10 | 10 | 86.13% |
| BCRX240920P00007000 | 2024-04-26 10:13AM EDT | 7.00 | 2.75 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 64.26% |
| BCRX240920P00008000 | 2024-05-07 1:03PM EDT | 8.00 | 2.70 | 1.15 | 4.40 | 0.00 | - | 100 | 216 | 54.69% |
© 2024 Yahoo. All rights reserved.