BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00085000 | 2024-04-17 11:04AM EDT | 2024-05-17 | 4.23 | 3.80 | 4.50 | 0.00 | - | - | 5 | 44.70% |
| BNTX240621C00085000 | 2024-04-19 11:35AM EDT | 2024-06-21 | 6.10 | 5.50 | 6.00 | 0.00 | - | 11 | 21 | 39.26% |
| BNTX240920C00085000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 7 | 41.11% |
| BNTX250117C00085000 | 2024-04-22 1:00PM EDT | 2025-01-17 | 14.00 | 12.30 | 13.30 | 0.00 | - | 1 | 63 | 43.47% |
| BNTX250620C00085000 | 2024-04-15 10:00AM EDT | 2025-06-20 | 18.10 | 16.50 | 17.80 | 0.00 | - | 1 | 1 | 47.20% |
| BNTX251219C00085000 | 2023-05-10 2:00PM EDT | 2025-12-19 | 39.98 | 43.20 | 48.80 | 0.00 | - | - | 2 | 112.25% |
| BNTX260116C00085000 | 2024-03-21 9:31AM EDT | 2026-01-16 | 23.80 | 20.80 | 24.50 | 0.00 | - | 2 | 11 | 54.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00085000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 2.20 | 2.15 | 2.30 | +0.40 | +22.22% | 64 | 355 | 33.72% |
| BNTX240621P00085000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 3.50 | 3.30 | 3.70 | +0.70 | +25.00% | 12 | 1,182 | 31.64% |
| BNTX240920P00085000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 5.30 | 5.80 | 6.20 | 0.00 | - | 63 | 1,163 | 31.29% |
| BNTX250117P00085000 | 2024-04-23 11:41AM EDT | 2025-01-17 | 7.42 | 7.70 | 8.70 | 0.00 | - | 151 | 894 | 31.95% |
| BNTX250620P00085000 | 2024-04-03 12:34PM EDT | 2025-06-20 | 10.40 | 9.60 | 11.00 | 0.00 | - | 94 | 94 | 31.81% |
| BNTX251219P00085000 | 2024-02-29 12:03PM EDT | 2025-12-19 | 12.86 | 10.50 | 12.20 | 0.00 | - | 1 | 36 | 29.38% |
| BNTX260116P00085000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 13.20 | 12.00 | 13.00 | 0.00 | - | 1 | 48 | 30.53% |
© 2024 Yahoo. All rights reserved.