BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 2024-05-17 | 8.83 | 9.90 | 12.70 | 0.00 | - | 4 | 7 | 93.90% |
| BNTX240621C00080000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 14.32 | 11.10 | 13.20 | 0.00 | - | 1 | 9 | 46.97% |
| BNTX240920C00080000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 12.50 | 14.50 | 16.10 | 0.00 | - | 8 | 6 | 44.04% |
| BNTX250117C00080000 | 2024-05-07 9:55AM EDT | 2025-01-17 | 18.90 | 17.90 | 19.60 | 0.00 | - | 4 | 124 | 45.71% |
| BNTX250620C00080000 | 2024-04-11 9:47AM EDT | 2025-06-20 | 21.87 | 21.40 | 23.90 | 0.00 | - | - | 1 | 48.85% |
| BNTX251219C00080000 | 2024-04-22 10:09AM EDT | 2025-12-19 | 23.60 | 25.10 | 27.90 | 0.00 | - | 1 | 18 | 50.49% |
| BNTX260116C00080000 | 2024-04-10 1:14PM EDT | 2026-01-16 | 26.00 | 25.60 | 28.00 | 0.00 | - | 10 | 32 | 49.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00080000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 562 | 46.09% |
| BNTX240621P00080000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.35 | -0.18 | -41.86% | 1 | 933 | 29.35% |
| BNTX240920P00080000 | 2024-05-07 9:39AM EDT | 2024-09-20 | 2.15 | 1.85 | 2.20 | 0.00 | - | 19 | 418 | 31.02% |
| BNTX250117P00080000 | 2024-05-09 1:52PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.40 | 0.00 | - | 57 | 1,197 | 31.95% |
| BNTX250620P00080000 | 2024-04-18 3:31PM EDT | 2025-06-20 | 8.90 | 5.80 | 7.20 | 0.00 | - | 13 | 15 | 33.86% |
| BNTX251219P00080000 | 2024-05-09 10:38AM EDT | 2025-12-19 | 8.50 | 7.70 | 9.30 | 0.00 | - | 1 | 15 | 33.39% |
| BNTX260116P00080000 | 2024-05-10 11:50AM EDT | 2026-01-16 | 8.60 | 7.70 | 9.60 | -0.53 | -5.81% | 4 | 24 | 33.35% |
© 2024 Yahoo. All rights reserved.