BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00075000 | 2024-04-10 3:47PM EDT | 75.00 | 15.10 | 12.40 | 13.30 | 0.00 | - | - | 1 | 51.86% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 7.80 | 8.50 | 0.00 | - | 4 | 7 | 46.73% |
| BNTX240517C00082500 | 2024-04-18 10:31AM EDT | 82.50 | 5.97 | 6.00 | 6.30 | 0.00 | - | 4 | 4 | 40.97% |
| BNTX240517C00085000 | 2024-04-25 11:33AM EDT | 85.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 1 | 6 | 39.72% |
| BNTX240517C00087500 | 2024-04-26 10:59AM EDT | 87.50 | 3.45 | 2.90 | 3.20 | +0.60 | +21.05% | 8 | 5,442 | 38.79% |
| BNTX240517C00090000 | 2024-04-26 11:12AM EDT | 90.00 | 2.12 | 1.85 | 2.10 | +0.37 | +21.14% | 44 | 949 | 37.92% |
| BNTX240517C00092500 | 2024-04-25 10:29AM EDT | 92.50 | 1.06 | 1.10 | 1.25 | 0.00 | - | 24 | 472 | 36.52% |
| BNTX240517C00095000 | 2024-04-26 11:12AM EDT | 95.00 | 0.77 | 0.50 | 0.75 | +0.12 | +18.46% | 10 | 1,911 | 36.52% |
| BNTX240517C00097500 | 2024-04-26 12:02PM EDT | 97.50 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 2 | 193 | 35.84% |
| BNTX240517C00100000 | 2024-04-26 10:30AM EDT | 100.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 1 | 1,882 | 37.06% |
| BNTX240517C00105000 | 2024-04-23 3:29PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 122 | 42.38% |
| BNTX240517C00110000 | 2024-04-18 10:39AM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 214 | 47.46% |
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 54.88% |
| BNTX240517C00120000 | 2024-04-10 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 65.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00060000 | 2024-03-25 2:36PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 85.55% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 60.55% |
| BNTX240517P00070000 | 2024-04-19 10:16AM EDT | 70.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 4 | 17 | 50.78% |
| BNTX240517P00075000 | 2024-04-25 1:27PM EDT | 75.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 91 | 41.50% |
| BNTX240517P00080000 | 2024-04-26 9:44AM EDT | 80.00 | 0.65 | 0.55 | 0.70 | +0.05 | +8.33% | 51 | 527 | 37.26% |
| BNTX240517P00082500 | 2024-04-25 10:39AM EDT | 82.50 | 1.45 | 1.05 | 1.25 | 0.00 | - | 3 | 136 | 36.82% |
| BNTX240517P00085000 | 2024-04-25 1:27PM EDT | 85.00 | 2.25 | 1.85 | 2.05 | 0.00 | - | 98 | 420 | 36.13% |
| BNTX240517P00087500 | 2024-04-25 1:09PM EDT | 87.50 | 3.05 | 2.95 | 3.20 | -0.25 | -7.58% | 1 | 202 | 35.99% |
| BNTX240517P00090000 | 2024-04-26 11:08AM EDT | 90.00 | 4.01 | 4.30 | 4.60 | -0.83 | -17.15% | 5 | 405 | 34.99% |
| BNTX240517P00092500 | 2024-04-25 3:42PM EDT | 92.50 | 6.70 | 6.00 | 6.50 | 0.00 | - | 1 | 20 | 36.67% |
| BNTX240517P00095000 | 2024-04-25 10:21AM EDT | 95.00 | 9.10 | 7.90 | 9.00 | 0.00 | - | 10 | 269 | 44.78% |
| BNTX240517P00097500 | 2024-04-15 2:15PM EDT | 97.50 | 9.40 | 10.00 | 10.90 | 0.00 | - | 2 | 6 | 41.55% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 15.60 | 18.80 | 0.00 | - | 21 | 0 | 67.70% |
© 2024 Yahoo. All rights reserved.