BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 2023-12-28 2:19PM EDT | 50.00 | 57.70 | 44.50 | 48.40 | 0.00 | - | - | 10 | 232.18% |
| BNTX240621C00055000 | 2024-01-08 2:57PM EDT | 55.00 | 57.10 | 39.30 | 43.30 | 0.00 | - | 2 | 0 | 203.47% |
| BNTX240621C00060000 | 2023-12-13 1:25PM EDT | 60.00 | 36.00 | 43.30 | 47.30 | 0.00 | - | - | 2 | 276.61% |
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 70.00 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 126.82% |
| BNTX240621C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 9.81 | 8.90 | 10.00 | 0.00 | - | 1 | 10 | 43.96% |
| BNTX240621C00082500 | 2024-04-25 10:50AM EDT | 82.50 | 7.10 | 7.30 | 8.20 | 0.00 | - | 20 | 20 | 42.13% |
| BNTX240621C00085000 | 2024-04-19 11:35AM EDT | 85.00 | 6.10 | 5.90 | 6.40 | 0.00 | - | 11 | 21 | 39.19% |
| BNTX240621C00087500 | 2024-04-25 11:34AM EDT | 87.50 | 4.40 | 4.50 | 5.00 | 0.00 | - | 20 | 38 | 38.05% |
| BNTX240621C00090000 | 2024-04-26 2:20PM EDT | 90.00 | 3.70 | 3.50 | 3.80 | +0.59 | +18.97% | 1 | 779 | 37.01% |
| BNTX240621C00092500 | 2024-04-26 11:21AM EDT | 92.50 | 2.90 | 2.40 | 2.85 | +0.40 | +16.00% | 3 | 31 | 36.40% |
| BNTX240621C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 1.93 | 1.65 | 2.10 | -0.47 | -19.58% | 3 | 1,082 | 35.99% |
| BNTX240621C00097500 | 2024-04-25 11:26AM EDT | 97.50 | 0.85 | 1.00 | 1.50 | 0.00 | - | 1 | 43 | 35.50% |
| BNTX240621C00100000 | 2024-04-26 10:17AM EDT | 100.00 | 1.05 | 0.70 | 1.10 | +0.20 | +23.53% | 4 | 521 | 35.67% |
| BNTX240621C00105000 | 2024-04-25 10:33AM EDT | 105.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 222 | 34.79% |
| BNTX240621C00110000 | 2024-04-19 9:52AM EDT | 110.00 | 0.26 | 0.10 | 0.50 | -0.04 | -13.33% | 9 | 301 | 40.99% |
| BNTX240621C00115000 | 2024-04-15 3:57PM EDT | 115.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 274 | 46.68% |
| BNTX240621C00120000 | 2024-04-24 1:45PM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 406 | 52.00% |
| BNTX240621C00125000 | 2024-04-24 1:19PM EDT | 125.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 216 | 50.00% |
| BNTX240621C00130000 | 2024-04-12 10:44AM EDT | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 78 | 54.30% |
| BNTX240621C00135000 | 2024-02-20 10:59AM EDT | 135.00 | 0.50 | 0.20 | 2.35 | 0.00 | - | 1 | 22 | 81.10% |
| BNTX240621C00140000 | 2024-04-17 9:51AM EDT | 140.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 62.21% |
| BNTX240621C00145000 | 2024-04-11 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 65.82% |
| BNTX240621C00150000 | 2024-03-04 2:12PM EDT | 150.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 33 | 70.41% |
| BNTX240621C00155000 | 2024-01-04 10:30AM EDT | 155.00 | 2.25 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 78.47% |
| BNTX240621C00160000 | 2024-03-22 1:52PM EDT | 160.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 195 | 98.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00050000 | 2024-02-22 10:32AM EDT | 50.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 105.62% |
| BNTX240621P00055000 | 2024-03-04 1:47PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 65.92% |
| BNTX240621P00065000 | 2024-04-08 2:09PM EDT | 65.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 52.25% |
| BNTX240621P00070000 | 2024-04-23 1:59PM EDT | 70.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 54 | 42.58% |
| BNTX240621P00075000 | 2024-04-23 2:53PM EDT | 75.00 | 0.55 | 0.55 | 0.80 | 0.00 | - | 10 | 826 | 35.91% |
| BNTX240621P00080000 | 2024-04-24 12:49PM EDT | 80.00 | 1.53 | 1.45 | 1.75 | 0.00 | - | 5 | 434 | 34.47% |
| BNTX240621P00082500 | 2024-04-19 3:55PM EDT | 82.50 | 2.60 | 2.10 | 2.50 | 0.00 | - | 19 | 35 | 34.02% |
| BNTX240621P00085000 | 2024-04-25 9:53AM EDT | 85.00 | 3.50 | 3.00 | 3.40 | 0.00 | - | 12 | 1,182 | 33.15% |
| BNTX240621P00087500 | 2024-04-25 1:34PM EDT | 87.50 | 4.50 | 4.00 | 4.60 | 0.00 | - | 1 | 48 | 32.95% |
| BNTX240621P00090000 | 2024-04-26 3:27PM EDT | 90.00 | 5.34 | 5.30 | 5.90 | -0.66 | -11.00% | 1 | 278 | 31.84% |
| BNTX240621P00092500 | 2024-04-26 3:32PM EDT | 92.50 | 7.10 | 6.80 | 7.60 | -1.65 | -18.86% | 1 | 35 | 32.13% |
| BNTX240621P00095000 | 2024-04-26 10:31AM EDT | 95.00 | 8.40 | 8.70 | 9.70 | -0.15 | -1.75% | 2 | 75 | 34.36% |
| BNTX240621P00097500 | 2024-04-17 2:00PM EDT | 97.50 | 11.87 | 10.50 | 11.80 | 0.00 | - | 8 | 939 | 35.60% |
| BNTX240621P00100000 | 2024-04-11 11:53AM EDT | 100.00 | 13.51 | 12.50 | 13.50 | 0.00 | - | 7 | 247 | 30.96% |
| BNTX240621P00105000 | 2024-04-24 11:21AM EDT | 105.00 | 16.80 | 15.70 | 19.40 | 0.00 | - | 1 | 63 | 49.32% |
| BNTX240621P00110000 | 2024-04-17 2:02PM EDT | 110.00 | 22.12 | 20.50 | 23.80 | 0.00 | - | 48 | 14 | 49.17% |
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 115.00 | 27.60 | 26.50 | 29.50 | +0.40 | +1.47% | 1 | 3 | 64.70% |
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 120.00 | 30.15 | 30.90 | 34.10 | 0.00 | - | 1 | 0 | 65.75% |
| BNTX240621P00125000 | 2024-03-01 2:54PM EDT | 125.00 | 33.90 | 30.80 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240621P00130000 | 2024-02-01 4:42PM EDT | 130.00 | 35.38 | 38.00 | 41.20 | 0.00 | - | 5 | 0 | 0.00% |
| BNTX240621P00140000 | 2024-03-25 1:57PM EDT | 140.00 | 46.52 | 49.60 | 53.90 | 0.00 | - | 2 | 0 | 83.06% |
| BNTX240621P00145000 | 2024-03-25 1:57PM EDT | 145.00 | 52.51 | 54.60 | 58.90 | 0.00 | - | 1 | 0 | 87.45% |
© 2024 Yahoo. All rights reserved.