BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 2024-05-17 | 8.83 | 7.80 | 8.50 | 0.00 | - | 4 | 7 | 48.98% |
| BNTX240621C00080000 | 2024-04-12 9:30AM EDT | 2024-06-21 | 9.81 | 8.80 | 9.80 | 0.00 | - | 1 | 10 | 42.26% |
| BNTX240920C00080000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 12.50 | 12.50 | 13.20 | 0.00 | - | 8 | 6 | 43.65% |
| BNTX250117C00080000 | 2024-04-22 1:00PM EDT | 2025-01-17 | 16.90 | 15.80 | 16.80 | 0.00 | - | 1 | 124 | 45.75% |
| BNTX250620C00080000 | 2024-04-11 9:47AM EDT | 2025-06-20 | 21.87 | 19.40 | 20.30 | 0.00 | - | - | 1 | 46.65% |
| BNTX251219C00080000 | 2024-04-22 10:09AM EDT | 2025-12-19 | 23.60 | 23.00 | 24.60 | 0.00 | - | 1 | 18 | 49.56% |
| BNTX260116C00080000 | 2024-04-10 1:14PM EDT | 2026-01-16 | 26.00 | 23.40 | 24.90 | 0.00 | - | 10 | 32 | 49.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00080000 | 2024-04-26 9:44AM EDT | 2024-05-17 | 0.65 | 0.55 | 0.75 | +0.05 | +8.33% | 51 | 527 | 37.65% |
| BNTX240621P00080000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 1.53 | 1.35 | 1.70 | 0.00 | - | 5 | 434 | 33.11% |
| BNTX240920P00080000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 4.10 | 3.30 | 3.90 | 0.00 | - | 2 | 397 | 32.45% |
| BNTX250117P00080000 | 2024-04-26 10:39AM EDT | 2025-01-17 | 5.74 | 5.60 | 6.20 | -0.26 | -4.33% | 1 | 1,198 | 32.81% |
| BNTX250620P00080000 | 2024-04-18 3:31PM EDT | 2025-06-20 | 8.90 | 7.40 | 8.40 | 0.00 | - | 13 | 15 | 32.60% |
| BNTX251219P00080000 | 2024-03-20 3:45PM EDT | 2025-12-19 | 10.45 | 9.40 | 11.30 | 0.00 | - | 3 | 16 | 34.32% |
| BNTX260116P00080000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 10.60 | 9.60 | 10.80 | 0.00 | - | 1 | 25 | 32.36% |
© 2024 Yahoo. All rights reserved.