BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00115000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 63.28% |
| BNTX240621C00115000 | 2024-05-06 11:15AM EDT | 2024-06-21 | 0.19 | 0.00 | 1.40 | +0.04 | +26.67% | 1 | 279 | 59.42% |
| BNTX240920C00115000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 1.50 | 1.00 | 1.40 | 0.00 | - | 1 | 290 | 33.67% |
| BNTX241220C00115000 | 2024-05-07 10:49AM EDT | 2024-12-20 | 3.20 | 2.85 | 3.70 | 0.00 | - | 9 | 12 | 37.05% |
| BNTX250117C00115000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 4.70 | 3.50 | 4.10 | 0.00 | - | 35 | 152 | 36.52% |
| BNTX250620C00115000 | 2024-04-03 11:32AM EDT | 2025-06-20 | 9.60 | 8.10 | 9.50 | 0.00 | - | 52 | 57 | 44.04% |
| BNTX251219C00115000 | 2024-04-17 10:23AM EDT | 2025-12-19 | 10.00 | 10.50 | 12.50 | 0.00 | - | 1 | 4 | 43.19% |
| BNTX260116C00115000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 10.50 | 11.10 | 13.10 | 0.00 | - | 2 | 3 | 43.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00115000 | 2024-05-03 10:28AM EDT | 2024-05-17 | 23.03 | 21.30 | 25.20 | 0.00 | - | 5 | 0 | 151.47% |
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 2024-06-21 | 27.60 | 21.40 | 25.30 | 0.00 | - | 1 | 4 | 66.53% |
| BNTX240920P00115000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 24.04 | 20.60 | 23.70 | 0.00 | - | 6 | 0 | 23.90% |
| BNTX250117P00115000 | 2024-02-01 12:25PM EDT | 2025-01-17 | 26.20 | 26.40 | 27.60 | 0.00 | - | 15 | 761 | 37.22% |
| BNTX250620P00115000 | 2024-04-10 10:54AM EDT | 2025-06-20 | 28.37 | 24.80 | 26.90 | 0.00 | - | - | 2 | 27.17% |
| BNTX251219P00115000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 31.06 | 25.40 | 29.20 | 0.00 | - | - | 6 | 28.34% |
| BNTX260116P00115000 | 2024-04-24 12:22PM EDT | 2026-01-16 | 29.80 | 26.30 | 29.40 | 0.00 | - | 1 | 9 | 28.15% |
© 2024 Yahoo. All rights reserved.