BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00092500 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.85 | 0.80 | 1.00 | -2.24 | -72.49% | 22 | 594 | 29.20% |
| BNTX240621C00092500 | 2024-05-06 9:53AM EDT | 2024-06-21 | 4.10 | 3.00 | 3.50 | -1.03 | -20.08% | 11 | 92 | 31.69% |
| BNTX240920C00092500 | 2024-05-03 3:03PM EDT | 2024-09-20 | 7.50 | 7.00 | 7.70 | -1.60 | -17.58% | 26 | 80 | 36.77% |
| BNTX241220C00092500 | 2024-05-02 12:55PM EDT | 2024-12-20 | 10.03 | 10.00 | 11.60 | -1.07 | -9.64% | 1 | 2 | 42.00% |
| BNTX250117C00092500 | 2024-05-02 10:20AM EDT | 2025-01-17 | 11.40 | 10.90 | 12.00 | -0.60 | -5.00% | 1 | 17 | 40.92% |
| BNTX250620C00092500 | 2024-04-03 3:46PM EDT | 2025-06-20 | 17.22 | 16.00 | 17.80 | 0.00 | - | 1 | 1 | 47.55% |
| BNTX260116C00092500 | 2024-04-01 9:39AM EDT | 2026-01-16 | 21.42 | 18.10 | 19.80 | 0.00 | - | 1 | 1 | 42.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00092500 | 2024-05-06 10:28AM EDT | 2024-05-17 | 1.68 | 1.45 | 1.85 | -0.82 | -32.80% | 113 | 257 | 29.64% |
| BNTX240621P00092500 | 2024-05-06 10:19AM EDT | 2024-06-21 | 3.00 | 3.30 | 4.00 | -0.90 | -23.08% | 1 | 76 | 29.00% |
| BNTX240920P00092500 | 2024-05-06 10:13AM EDT | 2024-09-20 | 6.00 | 6.20 | 6.70 | -3.90 | -39.39% | 21 | 62 | 28.46% |
| BNTX250117P00092500 | 2024-04-16 11:05AM EDT | 2025-01-17 | 12.45 | 8.70 | 9.40 | 0.00 | - | 1 | 2 | 29.56% |
| BNTX251219P00092500 | 2024-04-16 11:05AM EDT | 2025-12-19 | 16.15 | 12.70 | 15.00 | 0.00 | - | - | 1 | 31.53% |
| BNTX260116P00092500 | 2024-03-22 1:20PM EDT | 2026-01-16 | 15.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 35.74% |
© 2024 Yahoo. All rights reserved.