BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00105000 | 2024-05-09 11:22AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 44.92% |
| BNTX240621C00105000 | 2024-05-10 10:39AM EDT | 2024-06-21 | 0.45 | 0.20 | 0.40 | -0.05 | -10.00% | 2 | 746 | 29.25% |
| BNTX240920C00105000 | 2024-05-09 2:25PM EDT | 2024-09-20 | 3.00 | 2.65 | 3.10 | 0.00 | - | 2 | 114 | 34.08% |
| BNTX250117C00105000 | 2024-05-06 12:28PM EDT | 2025-01-17 | 7.10 | 5.90 | 7.30 | 0.00 | - | 51 | 159 | 39.68% |
| BNTX250620C00105000 | 2024-04-03 12:54PM EDT | 2025-06-20 | 12.10 | 10.90 | 12.30 | 0.00 | - | 62 | 69 | 44.38% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 2025-12-19 | 15.25 | 13.40 | 14.90 | 0.00 | - | 1 | 48 | 42.49% |
| BNTX260116C00105000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 14.08 | 14.80 | 16.50 | 0.00 | - | 2 | 60 | 44.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 2024-05-17 | 18.40 | 12.10 | 13.50 | 0.00 | - | 21 | 0 | 55.86% |
| BNTX240621P00105000 | 2024-05-09 11:09AM EDT | 2024-06-21 | 12.30 | 11.40 | 15.30 | 0.00 | - | 1 | 73 | 49.17% |
| BNTX240920P00105000 | 2024-03-21 2:50PM EDT | 2024-09-20 | 16.10 | 18.50 | 20.40 | 0.00 | - | 3 | 15 | 53.47% |
| BNTX241220P00105000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 15.20 | 14.70 | 17.80 | 0.00 | - | 1 | 1 | 31.69% |
| BNTX250117P00105000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 19.00 | 15.80 | 16.80 | 0.00 | - | 5 | 1,604 | 26.23% |
| BNTX250620P00105000 | 2024-03-20 10:54AM EDT | 2025-06-20 | 22.70 | 21.50 | 23.20 | 0.00 | - | - | 1 | 38.09% |
| BNTX251219P00105000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 23.96 | 19.50 | 21.80 | 0.00 | - | 3 | 10 | 28.61% |
| BNTX260116P00105000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 24.00 | 20.20 | 22.30 | 0.00 | - | 5 | 19 | 29.03% |
© 2024 Yahoo. All rights reserved.