BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00090000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 2.40 | 2.20 | 2.55 | -0.25 | -9.43% | 1 | 3,006 | 31.40% |
| BNTX240621C00090000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 5.35 | 4.30 | 4.90 | 0.00 | - | 6 | 788 | 32.63% |
| BNTX240920C00090000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 10.35 | 8.30 | 9.00 | 0.00 | - | 9 | 196 | 37.27% |
| BNTX241220C00090000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.00 | 11.20 | 12.80 | 0.00 | - | 6 | 7 | 42.27% |
| BNTX250117C00090000 | 2024-05-09 10:11AM EDT | 2025-01-17 | 12.90 | 12.00 | 13.10 | 0.00 | - | 2 | 179 | 40.86% |
| BNTX250620C00090000 | 2024-04-22 3:35PM EDT | 2025-06-20 | 15.78 | 16.20 | 17.90 | 0.00 | - | 20 | 15 | 45.03% |
| BNTX251219C00090000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 20.06 | 19.90 | 22.20 | 0.00 | - | 1 | 113 | 47.11% |
| BNTX260116C00090000 | 2024-05-09 10:01AM EDT | 2026-01-16 | 21.25 | 20.60 | 22.50 | 0.00 | - | 1 | 88 | 46.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00090000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.60 | 0.00 | - | 6 | 447 | 25.20% |
| BNTX240621P00090000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 2.35 | 2.15 | 2.65 | +0.40 | +20.51% | 3 | 397 | 27.83% |
| BNTX240920P00090000 | 2024-05-09 10:49AM EDT | 2024-09-20 | 5.00 | 5.00 | 5.60 | 0.00 | - | 10 | 92 | 29.31% |
| BNTX250117P00090000 | 2024-04-18 12:39PM EDT | 2025-01-17 | 11.30 | 7.30 | 8.10 | 0.00 | - | 1 | 312 | 29.68% |
| BNTX250620P00090000 | 2024-05-06 12:38PM EDT | 2025-06-20 | 10.50 | 9.80 | 11.30 | 0.00 | - | 12 | 13 | 31.87% |
| BNTX251219P00090000 | 2024-03-20 10:09AM EDT | 2025-12-19 | 17.00 | 14.20 | 15.90 | 0.00 | - | 2 | 215 | 36.70% |
| BNTX260116P00090000 | 2024-04-08 9:57AM EDT | 2026-01-16 | 13.70 | 13.00 | 14.40 | 0.00 | - | 2 | 612 | 32.59% |
© 2024 Yahoo. All rights reserved.