BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00105000 | 2024-04-23 3:29PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 122 | 41.21% |
| BNTX240621C00105000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 222 | 34.01% |
| BNTX240920C00105000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 2.85 | 2.30 | 2.80 | 0.00 | - | 6 | 100 | 36.38% |
| BNTX250117C00105000 | 2024-03-27 1:40PM EDT | 2025-01-17 | 9.10 | 5.30 | 5.90 | 0.00 | - | 1 | 126 | 38.84% |
| BNTX250620C00105000 | 2024-04-03 12:54PM EDT | 2025-06-20 | 12.10 | 8.70 | 9.90 | 0.00 | - | 62 | 69 | 41.95% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 2025-12-19 | 15.25 | 12.50 | 14.20 | 0.00 | - | 1 | 48 | 44.65% |
| BNTX260116C00105000 | 2024-04-05 10:11AM EDT | 2026-01-16 | 16.05 | 13.10 | 14.20 | 0.00 | - | 50 | 60 | 43.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 2024-05-17 | 18.40 | 15.60 | 18.80 | 0.00 | - | 21 | 0 | 75.98% |
| BNTX240621P00105000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 16.80 | 16.00 | 18.30 | 0.00 | - | 1 | 63 | 41.65% |
| BNTX240920P00105000 | 2024-03-21 2:50PM EDT | 2024-09-20 | 16.10 | 18.50 | 20.40 | 0.00 | - | 3 | 15 | 38.65% |
| BNTX250117P00105000 | 2024-03-22 10:33AM EDT | 2025-01-17 | 18.40 | 18.00 | 21.20 | 0.00 | - | 5 | 1,604 | 31.91% |
| BNTX250620P00105000 | 2024-03-20 10:54AM EDT | 2025-06-20 | 22.70 | 21.50 | 23.20 | 0.00 | - | - | 1 | 31.28% |
| BNTX251219P00105000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 23.96 | 22.40 | 24.30 | 0.00 | - | 3 | 10 | 28.72% |
| BNTX260116P00105000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 24.00 | 22.60 | 24.10 | 0.00 | - | 5 | 19 | 27.63% |
© 2024 Yahoo. All rights reserved.