BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 3.20 | 4.20 | 0.00 | - | 6 | 0 | 800.00% |
| BCRX240517C00004000 | 2024-05-03 3:58PM EDT | 4.00 | 0.59 | 0.55 | 0.65 | -0.16 | -21.33% | 78 | 560 | 99.22% |
| BCRX240517C00005000 | 2024-05-03 3:56PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 314 | 1,797 | 89.45% |
| BCRX240517C00006000 | 2024-05-03 3:45PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 36 | 1,445 | 96.88% |
| BCRX240517C00007000 | 2024-03-28 3:07PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 134.38% |
| BCRX240517C00008000 | 2024-04-01 9:36AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 332.03% |
| BCRX240517C00009000 | 2024-03-21 10:16AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 187.50% |
Putsfor17 May 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 | 154.69% |
| BCRX240517P00004000 | 2024-05-03 3:08PM EDT | 4.00 | 0.19 | 0.00 | 0.20 | -0.01 | -5.00% | 116 | 1,400 | 81.25% |
| BCRX240517P00005000 | 2024-05-03 3:37PM EDT | 5.00 | 0.70 | 0.60 | 0.85 | +0.15 | +27.27% | 25 | 808 | 105.86% |
| BCRX240517P00006000 | 2024-03-21 10:08AM EDT | 6.00 | 0.80 | 1.00 | 1.95 | 0.00 | - | - | 1 | 246.09% |
© 2024 Yahoo. All rights reserved.