Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $5.07 as of 3/28/2024 7:19:07 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 2.70 | 6.50 | 4.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 3/27/2024 4:00:06 PM EST |
2.00 | 2.50 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:06 PM EST |
3.00 | 1.85 | 3.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST | |||
4.00 | 0.95 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 30 | 2.71 | 0.98 | 0.08 | 0.00 | 3/26/2024 | 3/27/2024 4:00:06 PM EST |
5.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1,672 | 0.57 | 0.62 | 0.59 | -0.01 | 3/27/2024 | 3/27/2024 4:00:06 PM EST |
6.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,233 | 0.62 | 0.13 | 0.31 | 0.00 | 3/27/2024 | 3/27/2024 4:00:06 PM EST |
7.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,395 | 1.08 | 0.01 | 0.03 | 0.00 | 3/25/2024 | 3/27/2024 4:00:06 PM EST |
8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.16 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 4:00:06 PM EST |
9.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/27/2024 4:00:06 PM EST |
10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.57 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/27/2024 4:00:06 PM EST |
11.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 4:00:06 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST | |||
2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST | |||
4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,405 | 1.01 | -0.02 | 0.08 | 0.00 | 3/26/2024 | 3/27/2024 4:00:06 PM EST |
5.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3,930 | 0.53 | -0.38 | 0.59 | -0.01 | 3/27/2024 | 3/27/2024 4:00:06 PM EST |
6.00 | 0.80 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 57 | 1.01 | -0.87 | 0.31 | 0.00 | 3/21/2024 | 3/27/2024 4:00:06 PM EST |
7.00 | 1.55 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.78 | -0.99 | 0.03 | 0.00 | 3/5/2024 | 3/27/2024 4:00:06 PM EST |
8.00 | 2.55 | 5.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST | |||
9.00 | 3.60 | 6.20 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST | |||
10.00 | 4.10 | 5.50 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST | |||
11.00 | 5.60 | 6.80 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:06 PM EST |