BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 2024-06-21 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 86.79% |
| BNTX240920C00070000 | 2024-03-20 2:33PM EDT | 2024-09-20 | 22.84 | 19.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| BNTX250117C00070000 | 2024-04-12 9:52AM EDT | 2025-01-17 | 22.43 | 25.80 | 28.50 | 0.00 | - | 17 | 27 | 53.35% |
| BNTX250620C00070000 | 2024-05-03 10:04AM EDT | 2025-06-20 | 30.00 | 28.00 | 33.00 | +1.12 | +3.88% | 5 | 1 | 57.97% |
| BNTX251219C00070000 | 2023-10-19 11:29AM EDT | 2025-12-19 | 38.95 | 42.10 | 44.80 | 0.00 | - | 1 | 1 | 77.80% |
| BNTX260116C00070000 | 2024-05-03 12:24PM EDT | 2026-01-16 | 34.70 | 33.20 | 35.30 | +5.18 | +17.55% | 1 | 19 | 50.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00070000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 65.23% |
| BNTX240621P00070000 | 2024-04-23 1:59PM EDT | 2024-06-21 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 54 | 50.05% |
| BNTX240920P00070000 | 2024-05-02 3:19PM EDT | 2024-09-20 | 0.80 | 0.05 | 1.00 | 0.00 | - | 14 | 299 | 37.26% |
| BNTX250117P00070000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 2.90 | 1.85 | 2.45 | 0.00 | - | 1 | 368 | 36.76% |
| BNTX250620P00070000 | 2024-04-16 1:09PM EDT | 2025-06-20 | 4.98 | 3.30 | 5.90 | 0.00 | - | 1 | 139 | 42.70% |
| BNTX251219P00070000 | 2024-04-22 10:08AM EDT | 2025-12-19 | 6.57 | 4.70 | 7.40 | 0.00 | - | 10 | 7 | 40.05% |
| BNTX260116P00070000 | 2024-04-18 3:45PM EDT | 2026-01-16 | 7.48 | 3.00 | 6.10 | 0.00 | - | 172 | 172 | 35.36% |
© 2024 Yahoo. All rights reserved.