BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240816C00105000 | 2024-07-25 10:30AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 426 | 46.39% |
| BNTX240920C00105000 | 2024-07-26 10:11AM EDT | 2024-09-20 | 0.65 | 0.50 | 1.75 | +0.05 | +8.33% | 202 | 627 | 53.00% |
| BNTX241220C00105000 | 2024-07-16 10:27AM EDT | 2024-12-20 | 2.95 | 2.65 | 3.00 | 0.00 | - | 1 | 170 | 40.33% |
| BNTX250117C00105000 | 2024-07-25 10:27AM EDT | 2025-01-17 | 3.25 | 3.20 | 3.60 | 0.00 | - | 1 | 114 | 40.03% |
| BNTX250620C00105000 | 2024-07-09 9:30AM EDT | 2025-06-20 | 5.30 | 6.30 | 7.60 | 0.00 | - | 20 | 102 | 42.67% |
| BNTX251219C00105000 | 2024-06-28 1:15PM EDT | 2025-12-19 | 8.40 | 9.80 | 11.10 | 0.00 | - | 40 | 46 | 43.06% |
| BNTX260116C00105000 | 2024-07-01 11:30AM EDT | 2026-01-16 | 8.77 | 11.30 | 11.70 | 0.00 | - | 50 | 175 | 43.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240816P00105000 | 2024-07-25 10:53AM EDT | 2024-08-16 | 20.83 | 16.80 | 21.10 | 0.00 | - | 11 | 4 | 91.55% |
| BNTX240920P00105000 | 2024-07-15 12:21PM EDT | 2024-09-20 | 19.15 | 18.70 | 21.20 | -1.55 | -7.49% | 11 | 6 | 57.08% |
| BNTX241220P00105000 | 2024-06-17 10:51AM EDT | 2024-12-20 | 17.63 | 19.40 | 21.30 | 0.00 | - | 1 | 4 | 35.86% |
| BNTX250117P00105000 | 2024-07-05 1:26PM EDT | 2025-01-17 | 25.50 | 19.90 | 22.60 | 0.00 | - | 1 | 1,603 | 39.75% |
| BNTX250620P00105000 | 2024-07-16 9:43AM EDT | 2025-06-20 | 22.70 | 21.30 | 23.30 | 0.00 | - | - | 5 | 31.51% |
| BNTX251219P00105000 | 2024-05-23 11:44AM EDT | 2025-12-19 | 17.35 | 22.60 | 27.50 | 0.00 | - | 3 | 7 | 36.42% |
| BNTX260116P00105000 | 2024-05-13 9:50AM EDT | 2026-01-16 | 19.90 | 16.90 | 19.30 | 0.00 | - | 3 | 22 | 10.13% |
© 2024 Yahoo. All rights reserved.