BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240816C00080000 | 2024-06-28 3:55PM EDT | 80.00 | 4.55 | 4.40 | 4.70 | +4.55 | - | 2 | 70 | 39.38% |
| BNTX240816C00082500 | 2024-06-27 12:00PM EDT | 82.50 | 3.90 | 3.20 | 3.70 | 0.00 | - | 16 | 32 | 40.28% |
| BNTX240816C00085000 | 2024-06-28 3:27PM EDT | 85.00 | 2.40 | 2.35 | 2.65 | +2.40 | - | 1 | 13 | 38.92% |
| BNTX240816C00087500 | 2024-06-28 2:25PM EDT | 87.50 | 1.80 | 1.65 | 1.95 | +1.80 | - | 13 | 2,471 | 38.99% |
| BNTX240816C00090000 | 2024-06-27 11:23AM EDT | 90.00 | 1.55 | 1.15 | 1.60 | 0.00 | - | 5 | 44 | 41.19% |
| BNTX240816C00092500 | 2024-06-28 3:58PM EDT | 92.50 | 0.95 | 0.35 | 1.05 | +0.95 | - | 5 | 22 | 39.75% |
| BNTX240816C00095000 | 2024-06-28 11:11AM EDT | 95.00 | 0.65 | 0.50 | 0.70 | -0.15 | -18.75% | 1 | 11 | 39.16% |
| BNTX240816C00100000 | 2024-06-25 11:21AM EDT | 100.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | 1 | 59 | 41.07% |
| BNTX240816C00105000 | 2024-06-24 1:41PM EDT | 105.00 | 0.50 | 0.05 | 1.05 | +0.50 | - | - | 1 | 51.32% |
| BNTX240816C00135000 | 2024-06-21 9:30AM EDT | 135.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 20 | 20 | 100.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240816P00060000 | 2024-06-28 9:42AM EDT | 60.00 | 0.15 | 0.00 | 1.45 | +0.15 | - | 10 | 0 | 63.04% |
| BNTX240816P00065000 | 2024-06-27 9:40AM EDT | 65.00 | 0.30 | 0.10 | 2.35 | +0.30 | - | - | 25 | 58.35% |
| BNTX240816P00070000 | 2024-06-28 10:09AM EDT | 70.00 | 0.70 | 0.55 | 0.80 | +0.70 | - | 1 | 4 | 37.50% |
| BNTX240816P00075000 | 2024-06-28 9:45AM EDT | 75.00 | 1.85 | 1.50 | 1.80 | +0.20 | +12.12% | 2 | 28 | 35.19% |
| BNTX240816P00077500 | 2024-06-27 1:15PM EDT | 77.50 | 2.28 | 2.30 | 2.65 | +2.28 | - | - | 3 | 34.67% |
| BNTX240816P00080000 | 2024-06-27 12:34PM EDT | 80.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 13 | 32 | 33.80% |
| BNTX240816P00082500 | 2024-06-26 12:44PM EDT | 82.50 | 3.65 | 4.70 | 5.10 | 0.00 | - | 4 | 423 | 33.81% |
| BNTX240816P00085000 | 2024-06-26 11:41AM EDT | 85.00 | 5.00 | 6.30 | 6.90 | 0.00 | - | 2 | 204 | 35.33% |
| BNTX240816P00087500 | 2024-06-24 3:54PM EDT | 87.50 | 4.45 | 7.70 | 10.60 | +4.45 | - | - | 7 | 53.44% |
| BNTX240816P00090000 | 2024-06-28 11:11AM EDT | 90.00 | 10.03 | 9.90 | 11.30 | +10.03 | - | 5 | 19 | 41.87% |
| BNTX240816P00092500 | 2024-06-21 3:37PM EDT | 92.50 | 9.85 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 60.03% |
| BNTX240816P00095000 | 2024-06-27 3:15PM EDT | 95.00 | 14.60 | 13.70 | 17.50 | 0.00 | - | 1 | 14 | 65.48% |
| BNTX240816P00100000 | 2024-06-24 2:56PM EDT | 100.00 | 13.63 | 17.70 | 21.00 | 0.00 | - | 6 | 5 | 57.40% |
| BNTX240816P00105000 | 2024-06-28 9:45AM EDT | 105.00 | 24.40 | 22.90 | 26.60 | +24.40 | - | 3 | 4 | 73.58% |
| BNTX240816P00110000 | 2024-06-27 2:39PM EDT | 110.00 | 28.20 | 27.90 | 31.60 | 0.00 | - | 26 | 11 | 81.32% |
© 2024 Yahoo. All rights reserved.