BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00105000 | 2024-04-23 3:29PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 122 | 41.60% |
| BNTX240621C00105000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 3 | 219 | 34.13% |
| BNTX240920C00105000 | 2024-04-26 11:29AM EDT | 2024-09-20 | 2.60 | 2.80 | 3.50 | 0.00 | - | 15 | 115 | 37.61% |
| BNTX250117C00105000 | 2024-03-27 1:40PM EDT | 2025-01-17 | 9.10 | 5.20 | 5.80 | 0.00 | - | 1 | 126 | 36.12% |
| BNTX250620C00105000 | 2024-04-03 12:54PM EDT | 2025-06-20 | 12.10 | 9.50 | 11.60 | 0.00 | - | 62 | 69 | 44.18% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 2025-12-19 | 15.25 | 12.00 | 15.30 | 0.00 | - | 1 | 48 | 44.91% |
| BNTX260116C00105000 | 2024-04-05 10:11AM EDT | 2026-01-16 | 15.00 | 14.20 | 15.60 | -1.05 | -6.54% | 1 | 60 | 44.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 2024-05-17 | 18.40 | 12.90 | 16.50 | 0.00 | - | 21 | 0 | 75.54% |
| BNTX240621P00105000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 16.80 | 14.40 | 16.60 | 0.00 | - | 1 | 61 | 44.26% |
| BNTX240920P00105000 | 2024-03-21 2:50PM EDT | 2024-09-20 | 16.10 | 18.50 | 20.40 | 0.00 | - | 3 | 15 | 46.78% |
| BNTX250117P00105000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 19.00 | 17.20 | 18.90 | 0.00 | - | 5 | 1,604 | 29.13% |
| BNTX250620P00105000 | 2024-03-20 10:54AM EDT | 2025-06-20 | 22.70 | 21.50 | 23.20 | 0.00 | - | - | 1 | 35.09% |
| BNTX251219P00105000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 23.96 | 20.30 | 23.90 | 0.00 | - | 3 | 10 | 30.84% |
| BNTX260116P00105000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 24.00 | 21.50 | 23.00 | 0.00 | - | 5 | 19 | 28.18% |
© 2024 Yahoo. All rights reserved.