Dark

Check out our Level2View

BCRX
BioCryst Pharmaceuticals Inc
stock NASDAQ

At Close

May 9, 2025 3:59:58 PM EDT

9.96USD+0.403%(+0.04)7,607,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

9.96USD+0.403%(+0.04)7,580

After-hours

May 9, 2025 4:34:30 PM EDT

10.15USD+1.899%(+0.19)7,342

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,558	8,008	304	4,985

BCRX Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

BCRX Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

BCRX Jan 16, 2026 Exp. - Max Pain @ $7.00

Puts

Calls

BCRX Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
21 C	0	0%	0			BCRX260116C00021000
20 C	0	0%	0			BCRX260116C00020000
19 C	0	0%	0			BCRX260116C00019000
18 C	0	0%	0			BCRX260116C00018000
17 C	0	0%	0			BCRX260116C00017000
16 C	0	0%	0			BCRX260116C00016000
15 C	0.35	-41.67%	1	142	05-06	BCRX260116C00015000
14 C	0	0%	0			BCRX260116C00014000
13 C	0.50	0%	120	120	05-08	BCRX260116C00013000
12 C	0.90	-5.26%	1	1,132	05-08	BCRX260116C00012000
11 C	1.20	-45.45%	36	303	05-07	BCRX260116C00011000
10 C	1.61	-7.47%	142	6,311	05-08	BCRX260116C00010000
9 C	2.34	-8.24%	308	393	05-06	BCRX260116C00009000
8 C	3.97	0%	200	200	05-05	BCRX260116C00008000
7 C	3.40	-2.86%	20	426	05-08	BCRX260116C00007000
6 C	0	0%	0			BCRX260116C00006000
5 C	6.00	+66.67%	6	1,371	05-05	BCRX260116C00005000
4 C	6.20	+37.78%	2	102	05-05	BCRX260116C00004000
3 C	5.80	+9.43%	1	14	02-27	BCRX260116C00003000
2 C	8.33	+40.00%	50	50	05-05	BCRX260116C00002000
1 C	7.92	+11.55%	4	2	05-02	BCRX260116C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
21 P	0	0%	0			BCRX260116P00021000
20 P	0	0%	0			BCRX260116P00020000
19 P	0	0%	0			BCRX260116P00019000
18 P	0	0%	0			BCRX260116P00018000
17 P	0	0%	0			BCRX260116P00017000
16 P	0	0%	0			BCRX260116P00016000
15 P	5.10	+6.25%	1	3	05-07	BCRX260116P00015000
14 P	0	0%	0			BCRX260116P00014000
13 P	0	0%	0			BCRX260116P00013000
12 P	2.22	-60.78%	25	28	05-05	BCRX260116P00012000
11 P	1.50	0%	31	30	05-05	BCRX260116P00011000
10 P	1.01	-56.09%	178	243	05-05	BCRX260116P00010000
9 P	0.75	0%	4	4	05-05	BCRX260116P00009000
8 P	0	0%	0			BCRX260116P00008000
7 P	0.27	-48.08%	20	4,697	05-05	BCRX260116P00007000
6 P	0.01	0%	3	3	05-07	BCRX260116P00006000
5 P	0.03	-85.00%	1	269	05-07	BCRX260116P00005000
4 P	0	0%	0			BCRX260116P00004000
3 P	0.01	0.00%	5	10	04-28	BCRX260116P00003000
2 P	0.01	0%	2	2	05-07	BCRX260116P00002000
1 P	0	0%	0			BCRX260116P00001000

Share