BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719C00080000 | 2024-06-18 10:42AM EDT | 80.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BNTX240719C00082500 | 2024-06-17 2:02PM EDT | 82.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BNTX240719C00085000 | 2024-06-20 3:12PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BNTX240719C00087500 | 2024-06-20 3:19PM EDT | 87.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BNTX240719C00090000 | 2024-06-20 3:20PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BNTX240719C00092500 | 2024-06-20 3:20PM EDT | 92.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BNTX240719C00095000 | 2024-06-20 3:38PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BNTX240719C00097500 | 2024-06-20 3:05PM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BNTX240719C00100000 | 2024-06-20 2:50PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BNTX240719C00105000 | 2024-06-20 3:19PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BNTX240719C00110000 | 2024-06-20 2:49PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| BNTX240719C00115000 | 2024-06-17 12:26PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BNTX240719C00120000 | 2024-06-10 10:39AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BNTX240719C00125000 | 2024-06-07 10:50AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| BNTX240719C00130000 | 2024-06-07 9:44AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BNTX240719C00135000 | 2024-05-24 12:41PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BNTX240719C00150000 | 2024-06-11 10:04AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719P00070000 | 2024-06-07 12:02PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BNTX240719P00080000 | 2024-06-20 2:19PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BNTX240719P00082500 | 2024-06-20 3:23PM EDT | 82.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BNTX240719P00085000 | 2024-06-20 3:45PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| BNTX240719P00087500 | 2024-06-20 3:20PM EDT | 87.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240719P00090000 | 2024-06-20 10:17AM EDT | 90.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BNTX240719P00092500 | 2024-06-17 3:19PM EDT | 92.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BNTX240719P00095000 | 2024-06-20 3:16PM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240719P00097500 | 2024-06-20 11:35AM EDT | 97.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BNTX240719P00100000 | 2024-06-18 11:40AM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240719P00105000 | 2024-06-11 2:23PM EDT | 105.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX240719P00110000 | 2024-06-17 1:17PM EDT | 110.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.