BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
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 | 17.10 | 19.90 | 0.00 | - | - | 1 | 83.89% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 12.70 | 14.50 | 0.00 | - | 4 | 7 | 66.99% |
| BNTX240517C00082500 | 2024-04-18 10:31AM EDT | 82.50 | 5.97 | 10.30 | 12.00 | 0.00 | - | 4 | 4 | 58.15% |
| BNTX240517C00085000 | 2024-05-02 11:42AM EDT | 85.00 | 7.27 | 8.30 | 9.60 | 0.00 | - | 21 | 12 | 53.96% |
| BNTX240517C00087500 | 2024-05-02 10:04AM EDT | 87.50 | 5.00 | 6.50 | 7.50 | 0.00 | - | 10 | 5,439 | 51.95% |
| BNTX240517C00090000 | 2024-05-03 12:06PM EDT | 90.00 | 5.05 | 4.70 | 5.30 | +0.65 | +14.77% | 2,079 | 961 | 50.68% |
| BNTX240517C00092500 | 2024-05-03 12:08PM EDT | 92.50 | 3.50 | 3.30 | 3.60 | +0.34 | +10.76% | 30 | 539 | 46.14% |
| BNTX240517C00095000 | 2024-05-03 12:19PM EDT | 95.00 | 2.40 | 2.25 | 2.50 | +0.40 | +20.00% | 70 | 1,990 | 46.07% |
| BNTX240517C00097500 | 2024-05-03 12:07PM EDT | 97.50 | 1.50 | 1.30 | 1.65 | +0.30 | +25.00% | 27 | 322 | 45.70% |
| BNTX240517C00100000 | 2024-05-03 12:18PM EDT | 100.00 | 0.95 | 0.70 | 1.00 | +0.30 | +46.15% | 43 | 1,922 | 44.68% |
| BNTX240517C00105000 | 2024-05-03 12:09PM EDT | 105.00 | 0.35 | 0.30 | 0.35 | +0.20 | +133.33% | 38 | 164 | 44.58% |
| BNTX240517C00110000 | 2024-05-03 12:03PM EDT | 110.00 | 0.13 | 0.10 | 0.15 | +0.04 | +44.44% | 18 | 214 | 47.46% |
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 53.52% |
| BNTX240517C00120000 | 2024-04-10 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 66.21% |
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 | 116.80% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BNTX240517P00070000 | 2024-05-02 10:56AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 57.81% |
| BNTX240517P00075000 | 2024-05-03 11:39AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 1 | 91 | 52.54% |
| BNTX240517P00077500 | 2024-05-03 12:10PM EDT | 77.50 | 0.13 | 0.05 | 0.20 | -0.22 | -62.86% | 6 | 2 | 54.30% |
| BNTX240517P00080000 | 2024-05-03 11:55AM EDT | 80.00 | 0.16 | 0.10 | 0.25 | -0.02 | -11.11% | 12 | 526 | 48.83% |
| BNTX240517P00082500 | 2024-05-03 12:21PM EDT | 82.50 | 0.30 | 0.20 | 0.35 | -0.10 | -26.32% | 13 | 125 | 44.24% |
| BNTX240517P00085000 | 2024-05-03 12:16PM EDT | 85.00 | 0.55 | 0.45 | 0.60 | -0.07 | -11.29% | 14 | 469 | 42.09% |
| BNTX240517P00087500 | 2024-05-03 11:55AM EDT | 87.50 | 0.95 | 0.90 | 1.10 | -0.30 | -24.00% | 36 | 189 | 41.70% |
| BNTX240517P00090000 | 2024-05-03 11:16AM EDT | 90.00 | 1.70 | 1.55 | 1.90 | -0.50 | -22.73% | 22 | 406 | 41.90% |
| BNTX240517P00092500 | 2024-05-03 12:04PM EDT | 92.50 | 2.78 | 2.60 | 2.90 | -0.39 | -12.30% | 23 | 79 | 40.60% |
| BNTX240517P00095000 | 2024-05-03 11:55AM EDT | 95.00 | 4.10 | 3.90 | 4.40 | -0.72 | -14.94% | 9 | 268 | 41.77% |
| BNTX240517P00097500 | 2024-04-15 2:15PM EDT | 97.50 | 9.40 | 4.90 | 6.00 | 0.00 | - | 2 | 6 | 40.14% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 11.20 | 13.20 | 0.00 | - | 21 | 0 | 60.38% |
© 2024 Yahoo. All rights reserved.