BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920C00050000 | 2024-04-01 10:18AM EDT | 50.00 | 43.60 | 36.80 | 40.40 | 0.00 | - | - | 1 | 69.14% |
| BNTX240920C00070000 | 2024-03-20 2:33PM EDT | 70.00 | 22.84 | 19.50 | 20.80 | 0.00 | - | - | 3 | 50.18% |
| BNTX240920C00075000 | 2024-01-29 10:30AM EDT | 75.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BNTX240920C00080000 | 2024-04-19 10:04AM EDT | 80.00 | 12.50 | 12.50 | 13.30 | 0.00 | - | 8 | 6 | 43.87% |
| BNTX240920C00085000 | 2024-04-19 2:55PM EDT | 85.00 | 9.90 | 9.50 | 10.00 | 0.00 | - | 2 | 7 | 40.71% |
| BNTX240920C00087500 | 2024-04-22 10:48AM EDT | 87.50 | 9.10 | 8.20 | 8.70 | 0.00 | - | 2 | 31 | 40.09% |
| BNTX240920C00090000 | 2024-04-23 3:10PM EDT | 90.00 | 8.00 | 7.00 | 7.50 | 0.00 | - | 4 | 203 | 39.44% |
| BNTX240920C00092500 | 2024-04-24 3:38PM EDT | 92.50 | 6.80 | 5.90 | 6.40 | 0.00 | - | 2 | 37 | 38.76% |
| BNTX240920C00095000 | 2024-04-25 11:49AM EDT | 95.00 | 4.70 | 4.80 | 5.40 | 0.00 | - | 54 | 176 | 38.04% |
| BNTX240920C00097500 | 2024-04-22 12:11PM EDT | 97.50 | 4.80 | 4.00 | 4.50 | 0.00 | - | 1 | 44 | 37.30% |
| BNTX240920C00100000 | 2024-04-26 1:03PM EDT | 100.00 | 3.50 | 3.40 | 3.80 | +0.10 | +2.94% | 16 | 153 | 37.05% |
| BNTX240920C00105000 | 2024-04-26 11:29AM EDT | 105.00 | 2.60 | 1.20 | 2.60 | -0.25 | -8.77% | 15 | 100 | 36.22% |
| BNTX240920C00110000 | 2024-04-26 10:24AM EDT | 110.00 | 1.66 | 1.40 | 1.70 | +0.15 | +9.93% | 9 | 46 | 35.30% |
| BNTX240920C00115000 | 2024-04-24 3:05PM EDT | 115.00 | 1.25 | 0.90 | 1.15 | 0.00 | - | 54 | 186 | 35.16% |
| BNTX240920C00120000 | 2024-04-24 10:42AM EDT | 120.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 20 | 124 | 35.38% |
| BNTX240920C00125000 | 2024-04-22 1:53PM EDT | 125.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 5 | 23 | 35.55% |
| BNTX240920C00130000 | 2024-04-25 1:39PM EDT | 130.00 | 0.26 | 0.15 | 0.60 | 0.00 | - | 9 | 32 | 39.11% |
| BNTX240920C00135000 | 2024-04-05 9:30AM EDT | 135.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 2 | 16 | 41.16% |
| BNTX240920C00140000 | 2024-03-25 1:42PM EDT | 140.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 3 | 10 | 43.75% |
| BNTX240920C00145000 | 2024-03-21 12:33PM EDT | 145.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 45.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240920P00047500 | 2024-03-04 4:40PM EDT | 47.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 51.27% |
| BNTX240920P00050000 | 2024-01-26 11:08AM EDT | 50.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 54.18% |
| BNTX240920P00060000 | 2024-04-19 10:39AM EDT | 60.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 310 | 38.84% |
| BNTX240920P00065000 | 2024-04-22 3:33PM EDT | 65.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 2 | 61 | 36.57% |
| BNTX240920P00070000 | 2024-04-22 10:10AM EDT | 70.00 | 1.50 | 1.15 | 1.50 | 0.00 | - | 8 | 212 | 35.25% |
| BNTX240920P00075000 | 2024-04-24 2:30PM EDT | 75.00 | 2.15 | 2.10 | 2.55 | 0.00 | - | 4 | 137 | 34.39% |
| BNTX240920P00080000 | 2024-04-19 12:11PM EDT | 80.00 | 4.10 | 3.30 | 3.90 | 0.00 | - | 2 | 397 | 32.75% |
| BNTX240920P00082500 | 2024-04-16 3:27PM EDT | 82.50 | 5.20 | 4.40 | 4.80 | 0.00 | - | 6 | 212 | 32.19% |
| BNTX240920P00085000 | 2024-04-23 3:55PM EDT | 85.00 | 5.30 | 5.30 | 5.90 | 0.00 | - | 63 | 1,163 | 31.94% |
| BNTX240920P00087500 | 2024-04-25 2:15PM EDT | 87.50 | 6.90 | 6.40 | 7.10 | 0.00 | - | 1 | 39 | 31.51% |
| BNTX240920P00090000 | 2024-04-23 3:53PM EDT | 90.00 | 7.60 | 7.60 | 8.40 | 0.00 | - | 16 | 140 | 30.89% |
| BNTX240920P00092500 | 2024-04-25 10:23AM EDT | 92.50 | 9.90 | 9.00 | 9.80 | 0.00 | - | 10 | 15 | 30.10% |
| BNTX240920P00095000 | 2024-04-26 10:31AM EDT | 95.00 | 10.30 | 10.60 | 11.60 | -1.44 | -12.27% | 2 | 25 | 30.55% |
| BNTX240920P00100000 | 2024-04-17 2:02PM EDT | 100.00 | 15.23 | 14.10 | 15.10 | 0.00 | - | 10 | 56 | 29.22% |
| BNTX240920P00105000 | 2024-03-21 2:50PM EDT | 105.00 | 16.10 | 18.50 | 20.40 | 0.00 | - | 3 | 15 | 36.30% |
| BNTX240920P00110000 | 2024-04-19 11:45AM EDT | 110.00 | 23.25 | 21.50 | 24.30 | 0.00 | - | 5 | 6 | 34.00% |
| BNTX240920P00115000 | 2024-04-04 10:11AM EDT | 115.00 | 24.04 | 26.30 | 29.70 | 0.00 | - | 6 | 0 | 41.02% |
| BNTX240920P00120000 | 2024-04-04 9:36AM EDT | 120.00 | 29.03 | 31.30 | 34.50 | 0.00 | - | 74 | 37 | 43.45% |
| BNTX240920P00125000 | 2024-04-04 9:36AM EDT | 125.00 | 33.46 | 36.00 | 39.50 | 0.00 | - | 37 | 0 | 47.05% |
| BNTX240920P00130000 | 2024-03-20 2:44PM EDT | 130.00 | 40.70 | 41.90 | 44.90 | 0.00 | - | 1 | 0 | 53.54% |
| BNTX240920P00140000 | 2024-03-25 9:31AM EDT | 140.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.