BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BNTX240517C00082500 | 2024-04-18 10:31AM EDT | 82.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BNTX240517C00085000 | 2024-05-02 11:42AM EDT | 85.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BNTX240517C00087500 | 2024-05-02 10:04AM EDT | 87.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BNTX240517C00090000 | 2024-05-02 3:42PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BNTX240517C00092500 | 2024-05-02 3:57PM EDT | 92.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.39% |
| BNTX240517C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| BNTX240517C00097500 | 2024-05-02 3:24PM EDT | 97.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| BNTX240517C00100000 | 2024-05-02 2:56PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| BNTX240517C00105000 | 2024-05-02 2:52PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| BNTX240517C00110000 | 2024-04-18 10:39AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 54.69% |
| BNTX240517C00120000 | 2024-04-10 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 17, 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 | 115.43% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BNTX240517P00070000 | 2024-05-02 10:56AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BNTX240517P00075000 | 2024-04-30 10:56AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BNTX240517P00077500 | 2024-04-26 2:59PM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BNTX240517P00080000 | 2024-05-02 1:52PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| BNTX240517P00082500 | 2024-05-02 3:18PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| BNTX240517P00085000 | 2024-05-02 2:52PM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| BNTX240517P00087500 | 2024-05-02 2:10PM EDT | 87.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BNTX240517P00090000 | 2024-05-02 2:00PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| BNTX240517P00092500 | 2024-05-02 3:58PM EDT | 92.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BNTX240517P00095000 | 2024-05-02 12:59PM EDT | 95.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BNTX240517P00097500 | 2024-04-15 2:15PM EDT | 97.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.