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 | 10.90 | 14.50 | 0.00 | - | - | 1 | 50.20% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 7.70 | 8.60 | 0.00 | - | 4 | 7 | 50.10% |
| BNTX240517C00082500 | 2024-04-18 10:31AM EDT | 82.50 | 5.97 | 5.80 | 6.50 | 0.00 | - | 4 | 4 | 45.29% |
| BNTX240517C00085000 | 2024-04-25 11:33AM EDT | 85.00 | 4.10 | 4.20 | 4.70 | 0.00 | - | 1 | 6 | 42.31% |
| BNTX240517C00087500 | 2024-04-26 11:24AM EDT | 87.50 | 3.45 | 2.85 | 3.30 | +0.60 | +21.05% | 8 | 5,442 | 41.21% |
| BNTX240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 2.00 | 1.75 | 2.15 | +0.25 | +14.29% | 52 | 949 | 39.67% |
| BNTX240517C00092500 | 2024-04-26 3:31PM EDT | 92.50 | 1.29 | 1.10 | 1.35 | +0.23 | +21.70% | 2 | 472 | 39.01% |
| BNTX240517C00095000 | 2024-04-26 3:33PM EDT | 95.00 | 0.69 | 0.50 | 0.80 | +0.04 | +6.15% | 12 | 1,911 | 38.43% |
| BNTX240517C00097500 | 2024-04-26 2:45PM EDT | 97.50 | 0.41 | 0.25 | 0.45 | +0.01 | +2.50% | 88 | 193 | 38.04% |
| BNTX240517C00100000 | 2024-04-26 10:30AM EDT | 100.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 1,882 | 39.70% |
| BNTX240517C00105000 | 2024-04-23 3:29PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 122 | 43.46% |
| BNTX240517C00110000 | 2024-04-18 10:39AM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 214 | 48.63% |
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 50.98% |
| BNTX240517C00120000 | 2024-04-10 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 67.38% |
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 | 87.50% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 61.91% |
| BNTX240517P00070000 | 2024-04-19 10:16AM EDT | 70.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 4 | 17 | 51.86% |
| BNTX240517P00075000 | 2024-04-26 2:59PM EDT | 75.00 | 0.24 | 0.10 | 0.50 | -0.01 | -4.00% | 2 | 91 | 50.49% |
| BNTX240517P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 0.62 | 0.55 | 0.80 | +0.02 | +3.33% | 57 | 527 | 39.89% |
| BNTX240517P00082500 | 2024-04-26 3:47PM EDT | 82.50 | 1.14 | 1.05 | 1.30 | -0.31 | -21.38% | 1 | 136 | 38.23% |
| BNTX240517P00085000 | 2024-04-25 1:27PM EDT | 85.00 | 2.25 | 1.80 | 2.10 | 0.00 | - | 98 | 420 | 37.40% |
| BNTX240517P00087500 | 2024-04-25 1:09PM EDT | 87.50 | 3.05 | 2.95 | 3.30 | -0.25 | -7.58% | 1 | 202 | 37.74% |
| BNTX240517P00090000 | 2024-04-26 3:27PM EDT | 90.00 | 4.36 | 4.50 | 4.80 | -0.48 | -9.92% | 6 | 405 | 37.94% |
| BNTX240517P00092500 | 2024-04-25 3:42PM EDT | 92.50 | 6.70 | 5.80 | 6.60 | 0.00 | - | 1 | 20 | 38.43% |
| BNTX240517P00095000 | 2024-04-25 10:21AM EDT | 95.00 | 9.10 | 7.90 | 8.90 | 0.00 | - | 10 | 269 | 43.65% |
| BNTX240517P00097500 | 2024-04-15 2:15PM EDT | 97.50 | 9.40 | 10.10 | 11.00 | 0.00 | - | 2 | 6 | 43.70% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 15.70 | 19.50 | 0.00 | - | 21 | 0 | 81.54% |
© 2024 Yahoo. All rights reserved.