BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00095000 | 2024-05-10 2:55PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 11 | 2,107 | 27.98% |
| BNTX240621C00095000 | 2024-05-10 2:38PM EDT | 2024-06-21 | 2.35 | 2.20 | 2.40 | -0.25 | -9.62% | 3 | 1,162 | 30.40% |
| BNTX240920C00095000 | 2024-05-09 1:54PM EDT | 2024-09-20 | 6.80 | 5.80 | 6.50 | 0.00 | - | 34 | 191 | 35.91% |
| BNTX241220C00095000 | 2024-05-08 12:07PM EDT | 2024-12-20 | 9.10 | 9.00 | 10.30 | 0.00 | - | 1 | 5 | 40.94% |
| BNTX250117C00095000 | 2024-04-25 10:44AM EDT | 2025-01-17 | 8.37 | 9.60 | 10.70 | 0.00 | - | 6 | 559 | 39.91% |
| BNTX250620C00095000 | 2024-05-06 11:53AM EDT | 2025-06-20 | 15.70 | 13.80 | 15.30 | 0.00 | - | 1 | 301 | 43.44% |
| BNTX251219C00095000 | 2024-04-15 1:46PM EDT | 2025-12-19 | 17.90 | 18.00 | 19.90 | 0.00 | - | 1 | 108 | 46.19% |
| BNTX260116C00095000 | 2024-05-09 1:48PM EDT | 2026-01-16 | 20.50 | 18.50 | 20.20 | 0.00 | - | 1 | 183 | 45.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00095000 | 2024-05-09 3:03PM EDT | 2024-05-17 | 3.30 | 2.15 | 4.20 | 0.00 | - | 6 | 319 | 41.41% |
| BNTX240621P00095000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 4.10 | 4.80 | 5.70 | -0.70 | -14.58% | 1 | 121 | 30.15% |
| BNTX240920P00095000 | 2024-05-09 11:58AM EDT | 2024-09-20 | 7.20 | 7.50 | 8.20 | -0.10 | -1.37% | 1 | 34 | 28.51% |
| BNTX241220P00095000 | 2024-05-08 11:55AM EDT | 2024-12-20 | 10.65 | 9.40 | 10.70 | 0.00 | - | - | 3 | 30.73% |
| BNTX250117P00095000 | 2024-04-17 1:03PM EDT | 2025-01-17 | 14.19 | 9.90 | 10.80 | 0.00 | - | 58 | 437 | 29.30% |
| BNTX250620P00095000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 15.75 | 11.90 | 13.90 | 0.00 | - | 5 | 5 | 31.13% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 2025-12-19 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 36.71% |
| BNTX260116P00095000 | 2024-04-22 1:01PM EDT | 2026-01-16 | 16.61 | 14.40 | 16.40 | 0.00 | - | 169 | 191 | 30.56% |
© 2024 Yahoo. All rights reserved.