BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00092500 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.85 | 0.80 | 1.00 | -0.71 | -45.51% | 22 | 594 | 27.05% |
| BNTX240621C00092500 | 2024-05-10 10:38AM EDT | 2024-06-21 | 4.10 | 3.00 | 3.50 | -0.27 | -6.18% | 11 | 92 | 31.31% |
| BNTX240920C00092500 | 2024-05-09 3:52PM EDT | 2024-09-20 | 7.50 | 7.00 | 7.70 | 0.00 | - | 26 | 80 | 36.63% |
| BNTX241220C00092500 | 2024-05-08 12:07PM EDT | 2024-12-20 | 10.03 | 10.00 | 11.60 | 0.00 | - | 1 | 2 | 41.91% |
| BNTX250117C00092500 | 2024-05-08 9:30AM EDT | 2025-01-17 | 11.40 | 10.90 | 12.00 | 0.00 | - | 1 | 17 | 40.85% |
| BNTX250620C00092500 | 2024-04-03 3:46PM EDT | 2025-06-20 | 17.22 | 16.00 | 17.80 | 0.00 | - | 1 | 1 | 47.49% |
| BNTX260116C00092500 | 2024-04-01 9:39AM EDT | 2026-01-16 | 21.42 | 18.10 | 19.80 | 0.00 | - | 1 | 1 | 42.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00092500 | 2024-05-10 3:50PM EDT | 2024-05-17 | 1.68 | 1.45 | 1.85 | +0.08 | +5.00% | 113 | 257 | 27.44% |
| BNTX240621P00092500 | 2024-05-10 10:09AM EDT | 2024-06-21 | 3.00 | 3.30 | 4.00 | +0.18 | +6.38% | 1 | 76 | 28.66% |
| BNTX240920P00092500 | 2024-05-09 11:50AM EDT | 2024-09-20 | 6.00 | 6.20 | 6.70 | 0.00 | - | 21 | 62 | 28.35% |
| BNTX250117P00092500 | 2024-04-16 11:05AM EDT | 2025-01-17 | 12.45 | 8.70 | 9.40 | 0.00 | - | 1 | 2 | 29.50% |
| BNTX251219P00092500 | 2024-04-16 11:05AM EDT | 2025-12-19 | 16.15 | 12.70 | 15.00 | 0.00 | - | - | 1 | 31.50% |
| BNTX260116P00092500 | 2024-03-22 1:20PM EDT | 2026-01-16 | 15.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 35.71% |
© 2024 Yahoo. All rights reserved.