BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719C00070000 | 2024-06-21 1:56PM EDT | 70.00 | 14.65 | 12.80 | 16.70 | 0.00 | - | 7 | 10 | 51.86% |
| BNTX240719C00075000 | 2024-06-25 10:00AM EDT | 75.00 | 10.40 | 9.40 | 10.50 | 0.00 | - | 5 | 19 | 52.44% |
| BNTX240719C00080000 | 2024-06-21 3:25PM EDT | 80.00 | 5.40 | 5.30 | 5.70 | 0.00 | - | 15 | 16 | 35.91% |
| BNTX240719C00082500 | 2024-06-25 10:10AM EDT | 82.50 | 4.00 | 3.60 | 3.80 | 0.00 | - | 1 | 9 | 32.32% |
| BNTX240719C00085000 | 2024-06-25 3:56PM EDT | 85.00 | 2.30 | 2.25 | 2.45 | 0.00 | - | 3 | 335 | 31.74% |
| BNTX240719C00087500 | 2024-06-25 3:54PM EDT | 87.50 | 1.35 | 1.30 | 1.50 | 0.00 | - | 47 | 2,494 | 31.71% |
| BNTX240719C00090000 | 2024-06-25 1:53PM EDT | 90.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 11 | 1,159 | 32.28% |
| BNTX240719C00092500 | 2024-06-25 3:52PM EDT | 92.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 8 | 136 | 33.45% |
| BNTX240719C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 25 | 486 | 33.64% |
| BNTX240719C00097500 | 2024-06-25 10:35AM EDT | 97.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | 16 | 105 | 40.43% |
| BNTX240719C00100000 | 2024-06-24 2:48PM EDT | 100.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 23 | 352 | 40.33% |
| BNTX240719C00105000 | 2024-06-25 1:53PM EDT | 105.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 1,320 | 49.22% |
| BNTX240719C00110000 | 2024-06-24 1:10PM EDT | 110.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 11 | 622 | 51.07% |
| BNTX240719C00115000 | 2024-06-25 10:23AM EDT | 115.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 322 | 52.73% |
| BNTX240719C00120000 | 2024-06-24 12:47PM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 422 | 85.40% |
| BNTX240719C00125000 | 2024-06-07 10:50AM EDT | 125.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 65 | 133 | 81.54% |
| BNTX240719C00130000 | 2024-06-07 9:44AM EDT | 130.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 87.99% |
| BNTX240719C00135000 | 2024-05-24 12:41PM EDT | 135.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 8 | 11 | 99.61% |
| BNTX240719C00150000 | 2024-06-11 10:04AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719P00065000 | 2024-06-21 11:27AM EDT | 65.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 11 | 76.76% |
| BNTX240719P00070000 | 2024-06-21 1:44PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 47.36% |
| BNTX240719P00075000 | 2024-06-25 11:25AM EDT | 75.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 87 | 33.01% |
| BNTX240719P00080000 | 2024-06-25 3:51PM EDT | 80.00 | 0.75 | 0.70 | 0.95 | 0.00 | - | 2 | 286 | 30.54% |
| BNTX240719P00082500 | 2024-06-25 3:19PM EDT | 82.50 | 1.40 | 1.40 | 1.55 | 0.00 | - | 25 | 473 | 27.81% |
| BNTX240719P00085000 | 2024-06-25 3:53PM EDT | 85.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 7 | 139 | 28.03% |
| BNTX240719P00087500 | 2024-06-25 3:54PM EDT | 87.50 | 4.35 | 4.00 | 4.40 | 0.00 | - | 2 | 596 | 28.91% |
| BNTX240719P00090000 | 2024-06-21 2:23PM EDT | 90.00 | 6.51 | 5.70 | 6.80 | 0.00 | - | 21 | 179 | 36.40% |
| BNTX240719P00092500 | 2024-06-21 3:37PM EDT | 92.50 | 9.05 | 7.80 | 10.40 | 0.00 | - | 2 | 29 | 59.74% |
| BNTX240719P00095000 | 2024-06-24 10:36AM EDT | 95.00 | 9.50 | 10.30 | 12.40 | 0.00 | - | 2 | 617 | 60.60% |
| BNTX240719P00097500 | 2024-06-20 11:35AM EDT | 97.50 | 11.50 | 11.20 | 15.20 | 0.00 | - | 12 | 117 | 72.17% |
| BNTX240719P00100000 | 2024-06-21 1:44PM EDT | 100.00 | 16.20 | 13.80 | 17.70 | 0.00 | - | 9 | 18 | 78.96% |
| BNTX240719P00105000 | 2024-06-21 11:12AM EDT | 105.00 | 20.05 | 18.80 | 21.60 | 0.00 | - | 11 | 249 | 71.48% |
| BNTX240719P00110000 | 2024-06-17 1:17PM EDT | 110.00 | 22.64 | 24.10 | 27.70 | 0.00 | - | 1 | 0 | 61.13% |
© 2024 Yahoo. All rights reserved.