BioNTech SE (BNTX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00075000 | 2024-04-10 3:47PM EDT | 75.00 | 15.10 | 16.40 | 20.10 | 0.00 | - | - | 1 | 80.03% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 11.50 | 15.20 | 0.00 | - | 4 | 7 | 63.87% |
| BNTX240517C00082500 | 2024-05-03 3:28PM EDT | 82.50 | 11.30 | 9.10 | 11.80 | +5.33 | +89.28% | 2 | 4 | 75.49% |
| BNTX240517C00085000 | 2024-05-02 11:42AM EDT | 85.00 | 7.27 | 7.50 | 9.20 | 0.00 | - | 21 | 12 | 61.67% |
| BNTX240517C00087500 | 2024-05-03 3:58PM EDT | 87.50 | 6.56 | 6.10 | 7.10 | +1.56 | +31.20% | 12 | 5,439 | 56.20% |
| BNTX240517C00090000 | 2024-05-03 3:52PM EDT | 90.00 | 4.57 | 4.20 | 5.00 | +0.17 | +3.86% | 2,107 | 961 | 48.66% |
| BNTX240517C00092500 | 2024-05-03 3:59PM EDT | 92.50 | 3.09 | 2.90 | 3.30 | -0.07 | -2.22% | 211 | 539 | 44.09% |
| BNTX240517C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 2.00 | 2.00 | 2.35 | 0.00 | - | 160 | 1,990 | 45.95% |
| BNTX240517C00097500 | 2024-05-03 3:59PM EDT | 97.50 | 1.30 | 0.35 | 1.30 | +0.10 | +8.33% | 123 | 322 | 42.09% |
| BNTX240517C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.85 | 0.70 | 0.85 | +0.20 | +30.77% | 267 | 1,922 | 43.65% |
| BNTX240517C00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.26 | 0.25 | 0.35 | +0.11 | +73.33% | 196 | 164 | 46.34% |
| BNTX240517C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 0.10 | 0.05 | 0.30 | +0.01 | +11.11% | 176 | 214 | 50.78% |
| BNTX240517C00115000 | 2024-05-03 3:56PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 5 | 102 | 50.00% |
| BNTX240517C00120000 | 2024-05-03 3:54PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 5 | 61.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00060000 | 2024-03-25 2:36PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 120.70% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BNTX240517P00070000 | 2024-05-03 3:22PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 65.23% |
| BNTX240517P00075000 | 2024-05-03 11:39AM EDT | 75.00 | 0.10 | 0.00 | 0.25 | -0.06 | -37.50% | 1 | 91 | 58.98% |
| BNTX240517P00077500 | 2024-05-03 12:10PM EDT | 77.50 | 0.13 | 0.05 | 0.60 | -0.22 | -62.86% | 6 | 2 | 62.31% |
| BNTX240517P00080000 | 2024-05-03 3:49PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 188 | 526 | 47.95% |
| BNTX240517P00082500 | 2024-05-03 3:51PM EDT | 82.50 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 31 | 125 | 43.85% |
| BNTX240517P00085000 | 2024-05-03 3:59PM EDT | 85.00 | 0.42 | 0.35 | 0.50 | -0.20 | -32.26% | 118 | 469 | 40.87% |
| BNTX240517P00087500 | 2024-05-03 3:58PM EDT | 87.50 | 0.85 | 0.70 | 0.85 | -0.40 | -32.00% | 137 | 189 | 38.28% |
| BNTX240517P00090000 | 2024-05-03 3:59PM EDT | 90.00 | 1.55 | 1.40 | 1.55 | -0.65 | -29.55% | 184 | 406 | 37.74% |
| BNTX240517P00092500 | 2024-05-03 3:58PM EDT | 92.50 | 2.50 | 2.30 | 2.90 | -0.67 | -21.14% | 145 | 79 | 41.60% |
| BNTX240517P00095000 | 2024-05-03 11:55AM EDT | 95.00 | 4.10 | 3.80 | 4.30 | -0.72 | -14.94% | 9 | 268 | 41.26% |
| BNTX240517P00097500 | 2024-05-03 3:12PM EDT | 97.50 | 5.80 | 5.20 | 6.40 | -3.60 | -38.30% | 11 | 6 | 47.17% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 10.50 | 14.20 | 0.00 | - | 21 | 0 | 80.81% |
© 2024 Yahoo. All rights reserved.