BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BCRX250117C00003000 | 2024-05-06 10:01AM EDT | 3.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCRX250117C00005000 | 2024-05-09 1:45PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BCRX250117C00006000 | 2024-05-09 3:10PM EDT | 6.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BCRX250117C00007000 | 2024-05-07 1:02PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BCRX250117C00008000 | 2024-05-08 12:11PM EDT | 8.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BCRX250117C00010000 | 2024-05-07 3:55PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BCRX250117C00012000 | 2024-04-25 3:52PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BCRX250117C00015000 | 2024-05-07 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BCRX250117C00017000 | 2024-02-20 10:30AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 56 | 79.69% |
| BCRX250117C00020000 | 2024-03-28 9:49AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 97 | 91.41% |
| BCRX250117C00022000 | 2024-01-09 3:19PM EDT | 22.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 174 | 96.09% |
| BCRX250117C00025000 | 2024-01-22 2:40PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 70 | 98.05% |
| BCRX250117C00027000 | 2024-01-22 3:00PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 192 | 96.88% |
PutsforJanuary 17, 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 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BCRX250117P00003000 | 2024-05-06 11:14AM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| BCRX250117P00004000 | 2024-05-08 1:54PM EDT | 4.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BCRX250117P00005000 | 2024-05-09 2:40PM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BCRX250117P00006000 | 2024-05-08 1:54PM EDT | 6.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BCRX250117P00008000 | 2024-04-10 10:19AM EDT | 8.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BCRX250117P00010000 | 2024-02-20 11:08AM EDT | 10.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 2 | 578 | 56.25% |
| 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.