BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00110000 | 2024-05-06 1:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 301 | 42.97% |
| BNTX240621C00110000 | 2024-05-06 1:30PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.45 | -0.15 | -30.00% | 501 | 295 | 32.94% |
| BNTX240920C00110000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 2.75 | 2.30 | 2.85 | 0.00 | - | 1 | 56 | 35.33% |
| BNTX241220C00110000 | 2024-04-19 11:45AM EDT | 2024-12-20 | 4.06 | 5.00 | 5.70 | 0.00 | - | 5 | 5 | 38.42% |
| BNTX250117C00110000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 5.68 | 5.70 | 6.40 | +0.18 | +3.27% | 21 | 320 | 38.65% |
| BNTX250620C00110000 | 2024-05-06 12:58PM EDT | 2025-06-20 | 9.85 | 9.40 | 10.70 | -0.14 | -1.40% | 30 | 38 | 41.78% |
| BNTX251219C00110000 | 2024-05-06 10:08AM EDT | 2025-12-19 | 14.22 | 13.30 | 14.90 | -0.28 | -1.93% | 2 | 14 | 43.66% |
| BNTX260116C00110000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 12.00 | 13.80 | 15.50 | 0.00 | - | 12 | 30 | 43.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00110000 | 2024-04-17 2:02PM EDT | 2024-06-21 | 22.12 | 15.90 | 18.20 | 0.00 | - | 48 | 14 | 47.63% |
| BNTX240920P00110000 | 2024-04-19 11:45AM EDT | 2024-09-20 | 23.25 | 17.10 | 18.40 | 0.00 | - | 5 | 6 | 29.07% |
| BNTX250117P00110000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 23.60 | 17.90 | 20.10 | 0.00 | - | 5 | 32 | 28.22% |
| BNTX250620P00110000 | 2024-04-11 12:03PM EDT | 2025-06-20 | 26.03 | 20.80 | 22.40 | 0.00 | - | - | 1 | 28.84% |
| BNTX251219P00110000 | 2024-03-04 1:54PM EDT | 2025-12-19 | 27.88 | 24.70 | 26.90 | 0.00 | - | 1 | 15 | 33.86% |
| BNTX260116P00110000 | 2023-12-11 11:18AM EDT | 2026-01-16 | 24.30 | 21.80 | 24.50 | 0.00 | - | - | 2 | 28.03% |
© 2024 Yahoo. All rights reserved.