BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX241220C00001000 | 2024-05-28 2:47PM EDT | 1.00 | 5.10 | 4.90 | 5.50 | 0.00 | - | 1 | 1 | 139.06% |
| BCRX241220C00002000 | 2024-05-22 11:49AM EDT | 2.00 | 4.90 | 4.00 | 4.50 | 0.00 | - | 1 | 7 | 106.64% |
| BCRX241220C00004000 | 2024-05-17 12:41PM EDT | 4.00 | 2.65 | 2.35 | 2.75 | 0.00 | - | 5 | 51 | 81.64% |
| BCRX241220C00005000 | 2024-06-06 3:37PM EDT | 5.00 | 2.15 | 1.60 | 2.00 | 0.00 | - | 15 | 27 | 71.00% |
| BCRX241220C00006000 | 2024-06-14 9:50AM EDT | 6.00 | 1.25 | 1.20 | 1.50 | -0.34 | -21.38% | 1 | 112 | 73.34% |
| BCRX241220C00007000 | 2024-06-07 3:55PM EDT | 7.00 | 0.94 | 0.85 | 1.05 | 0.00 | - | 2 | 66 | 71.09% |
| BCRX241220C00008000 | 2024-06-14 12:18PM EDT | 8.00 | 0.56 | 0.55 | 0.75 | -0.19 | -25.33% | 10 | 15 | 68.95% |
| BCRX241220C00009000 | 2024-06-13 1:10PM EDT | 9.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 3 | 32 | 67.97% |
| BCRX241220C00010000 | 2024-06-14 9:49AM EDT | 10.00 | 0.24 | 0.20 | 0.40 | -0.10 | -29.41% | 10 | 24 | 66.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCRX241220P00002000 | 2024-05-28 9:35AM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 171.48% |
| BCRX241220P00003000 | 2024-05-15 3:25PM EDT | 3.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 85.35% |
| BCRX241220P00004000 | 2024-05-15 3:25PM EDT | 4.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | - | 10 | 63.09% |
| BCRX241220P00005000 | 2024-05-29 10:57AM EDT | 5.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 20 | 37 | 65.33% |
| BCRX241220P00006000 | 2024-06-13 2:06PM EDT | 6.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 16 | 62.70% |
| BCRX241220P00007000 | 2024-05-17 9:59AM EDT | 7.00 | 1.45 | 1.50 | 1.70 | 0.00 | - | 20 | 40 | 60.94% |
© 2024 Yahoo. All rights reserved.