Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

BioCryst Pharmaceuticals, Inc. (BCRX)

10.08
-0.19
(-1.85%)
At close: May 7 at 4:00:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCRX250516C00005000 4/15/2025 9:50 AM 5 2.30 0.00 0.00 0.00 0.00% 1 0 0.00%
BCRX250516C00007000 5/5/2025 3:43 PM 7 3.90 0.00 0.00 0.00 0.00% 22 0 0.00%
BCRX250516C00008000 5/7/2025 2:17 PM 8 1.95 0.00 0.00 0.00 0.00% 37 0 0.00%
BCRX250516C00009000 5/7/2025 3:46 PM 9 1.09 0.00 0.00 0.00 0.00% 29 0 0.00%
BCRX250516C00010000 5/7/2025 3:54 PM 10 0.35 0.00 0.00 0.00 0.00% 313 0 0.00%
BCRX250516C00011000 5/7/2025 3:54 PM 11 0.07 0.00 0.00 0.00 0.00% 355 0 12.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCRX250516P00006000 5/2/2025 2:05 PM 6 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
BCRX250516P00007000 5/5/2025 9:48 AM 7 0.03 0.00 0.00 0.00 0.00% 5 0 50.00%
BCRX250516P00008000 5/5/2025 9:30 AM 8 0.10 0.00 0.00 0.00 0.00% 16 0 50.00%
BCRX250516P00009000 5/7/2025 3:10 PM 9 0.03 0.00 0.00 0.00 0.00% 122 0 25.00%
BCRX250516P00010000 5/7/2025 3:44 PM 10 0.23 0.00 0.00 0.00 0.00% 110 0 1.56%

Related Tickers

RGC Regencell Bioscience Holdings Limited
189.99
+25.82%
 
SXTC China SXT Pharmaceuticals, Inc.
1.9000
-7.32%
 
NBIX Neurocrine Biosciences, Inc.
121.61
+2.26%
 
TEVA Teva Pharmaceutical Industries Limited
17.60
+9.18%
 
ELAN Elanco Animal Health Incorporated
12.01
+26.29%
 
LNTH Lantheus Holdings, Inc.
80.49
-23.23%
 
PTPI Petros Pharmaceuticals, Inc.
0.1478
-24.97%
 
AKBA Akebia Therapeutics, Inc.
2.4600
+6.03%
 
ZTS Zoetis Inc.
155.99
+4.08%
 
ESPR Esperion Therapeutics, Inc.
0.8709
-10.72%