BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX230203C00150000 | 2023-01-27 2:47PM EST | 2023-02-03 | 1.36 | 1.15 | 3.40 | +0.11 | +8.80% | 40 | 119 | 63.84% |
| BNTX230210C00150000 | 2023-01-27 10:15AM EST | 2023-02-10 | 2.60 | 2.10 | 3.50 | -0.10 | -3.70% | 2 | 27 | 55.74% |
| BNTX230217C00150000 | 2023-01-27 3:08PM EST | 2023-02-17 | 3.35 | 3.20 | 3.80 | +0.48 | +16.72% | 1 | 184 | 47.31% |
| BNTX230224C00150000 | 2023-01-26 2:56PM EST | 2023-02-24 | 3.43 | 4.20 | 5.60 | 0.00 | - | 2 | 4 | 52.72% |
| BNTX230303C00150000 | 2023-01-27 3:51PM EST | 2023-03-03 | 5.15 | 4.80 | 6.40 | +0.35 | +7.29% | 7 | 11 | 51.66% |
| BNTX230317C00150000 | 2023-01-27 3:20PM EST | 2023-03-17 | 6.50 | 6.20 | 6.80 | +0.20 | +3.17% | 3 | 117 | 45.44% |
| BNTX230616C00150000 | 2023-01-27 12:25PM EST | 2023-06-16 | 14.40 | 14.20 | 15.30 | -1.40 | -8.86% | 21 | 56 | 50.82% |
| BNTX230721C00150000 | 2023-01-27 2:25PM EST | 2023-07-21 | 16.80 | 15.20 | 17.50 | +0.80 | +5.00% | 1 | 52 | 50.99% |
| BNTX240119C00150000 | 2023-01-10 12:42PM EST | 2024-01-19 | 40.05 | 25.70 | 28.80 | 0.00 | - | 1 | 37 | 53.00% |
| BNTX250117C00150000 | 2023-01-25 11:01AM EST | 2025-01-17 | 41.65 | 36.70 | 43.60 | 0.00 | - | 2 | 19 | 53.82% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX230203P00150000 | 2023-01-25 10:18AM EST | 2023-02-03 | 8.41 | 5.30 | 9.50 | 0.00 | - | 2 | 13 | 77.08% |
| BNTX230210P00150000 | 2023-01-23 12:42PM EST | 2023-02-10 | 9.50 | 7.40 | 9.40 | 0.00 | - | 1 | 2 | 51.37% |
| BNTX230217P00150000 | 2023-01-26 10:56AM EST | 2023-02-17 | 11.50 | 8.20 | 10.80 | 0.00 | - | 4 | 131 | 52.48% |
| BNTX230224P00150000 | 2023-01-19 9:58AM EST | 2023-02-24 | 14.00 | 7.70 | 11.30 | 0.00 | - | 2 | 2 | 48.50% |
| BNTX230317P00150000 | 2023-01-25 10:39AM EST | 2023-03-17 | 13.04 | 11.70 | 12.70 | 0.00 | - | 3 | 140 | 43.29% |
| BNTX230616P00150000 | 2023-01-27 11:11AM EST | 2023-06-16 | 19.35 | 18.10 | 19.40 | -0.75 | -3.73% | 4 | 168 | 44.50% |
| BNTX230721P00150000 | 2022-12-30 11:20AM EST | 2023-07-21 | 25.10 | 18.70 | 22.50 | 0.00 | - | 10 | 10 | 47.61% |
| BNTX240119P00150000 | 2023-01-23 2:51PM EST | 2024-01-19 | 29.80 | 25.30 | 29.40 | 0.00 | - | 8 | 536 | 45.53% |
| BNTX250117P00150000 | 2022-12-21 1:09PM EST | 2025-01-17 | 32.80 | 36.30 | 42.30 | 0.00 | - | - | 2 | 48.41% |
© 2023 Yahoo. All rights reserved.
