BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX241018C00090000 | 2024-09-23 3:33PM EDT | 2024-10-18 | 24.10 | 28.60 | 32.70 | 0.00 | - | 1 | 130 | 105.47% |
| BNTX241220C00090000 | 2024-09-30 9:43AM EDT | 2024-12-20 | 29.80 | 31.50 | 32.80 | 0.00 | - | 1 | 316 | 57.93% |
| BNTX250117C00090000 | 2024-10-01 11:23AM EDT | 2025-01-17 | 31.00 | 32.20 | 33.50 | 0.00 | - | 1 | 470 | 54.87% |
| BNTX250321C00090000 | 2024-10-01 11:27AM EDT | 2025-03-21 | 32.70 | 34.00 | 35.90 | 0.00 | - | 4 | 5 | 54.46% |
| BNTX250620C00090000 | 2024-10-01 11:18AM EDT | 2025-06-20 | 35.50 | 36.10 | 38.60 | 0.00 | - | 1 | 14 | 52.80% |
| BNTX251219C00090000 | 2024-09-12 1:18PM EDT | 2025-12-19 | 25.23 | 40.60 | 44.00 | 0.00 | - | 1 | 115 | 53.56% |
| BNTX260116C00090000 | 2024-10-03 1:17PM EDT | 2026-01-16 | 40.81 | 41.30 | 43.30 | 0.00 | - | 1 | 266 | 51.91% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX241018P00090000 | 2024-10-03 10:49AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 92.19% |
| BNTX241115P00090000 | 2024-09-30 11:20AM EDT | 2024-11-15 | 0.50 | 0.15 | 2.35 | 0.00 | - | 1 | 3 | 75.88% |
| BNTX241220P00090000 | 2024-10-09 10:22AM EDT | 2024-12-20 | 0.75 | 0.55 | 0.80 | -0.10 | -11.76% | 1 | 208 | 47.73% |
| BNTX250117P00090000 | 2024-10-07 10:32AM EDT | 2025-01-17 | 1.10 | 0.90 | 1.15 | -0.05 | -4.35% | 1 | 966 | 44.31% |
| BNTX250321P00090000 | 2024-10-04 10:03AM EDT | 2025-03-21 | 2.50 | 1.80 | 2.75 | 0.00 | - | 22 | 47 | 45.36% |
| BNTX250620P00090000 | 2024-09-13 2:32PM EDT | 2025-06-20 | 5.00 | 2.10 | 3.90 | 0.00 | - | 1 | 5 | 41.35% |
| BNTX251219P00090000 | 2024-09-12 3:43PM EDT | 2025-12-19 | 10.30 | 6.10 | 6.90 | 0.00 | - | 11 | 224 | 40.45% |
| BNTX260116P00090000 | 2024-09-17 11:49AM EDT | 2026-01-16 | 8.87 | 6.70 | 7.70 | 0.00 | - | 1 | 967 | 41.37% |
© 2024 Yahoo. All rights reserved.