BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.90 | 12.70 | 0.00 | - | - | 1 | 50.34% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 7.50 | 8.30 | 0.00 | - | 4 | 7 | 50.29% |
| BNTX240517C00082500 | 2024-04-18 10:31AM EDT | 82.50 | 5.97 | 4.50 | 6.30 | 0.00 | - | 4 | 4 | 46.29% |
| BNTX240517C00085000 | 2024-04-25 11:33AM EDT | 85.00 | 4.10 | 4.10 | 4.70 | -0.13 | -3.07% | 1 | 5 | 45.02% |
| BNTX240517C00087500 | 2024-04-25 1:32PM EDT | 87.50 | 2.85 | 2.90 | 3.30 | -1.05 | -26.92% | 12 | 5,439 | 43.16% |
| BNTX240517C00090000 | 2024-04-25 10:42AM EDT | 90.00 | 1.75 | 1.90 | 2.10 | -0.77 | -30.56% | 9 | 941 | 40.48% |
| BNTX240517C00092500 | 2024-04-25 10:29AM EDT | 92.50 | 1.06 | 1.15 | 1.40 | -0.49 | -31.61% | 24 | 449 | 40.75% |
| BNTX240517C00095000 | 2024-04-25 12:49PM EDT | 95.00 | 0.65 | 0.65 | 0.90 | -0.30 | -31.58% | 15 | 1,906 | 40.92% |
| BNTX240517C00097500 | 2024-04-25 12:51PM EDT | 97.50 | 0.40 | 0.30 | 0.60 | -0.15 | -27.27% | 11 | 184 | 41.94% |
| BNTX240517C00100000 | 2024-04-25 9:44AM EDT | 100.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 1,884 | 38.38% |
| BNTX240517C00105000 | 2024-04-23 3:29PM EDT | 105.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 8 | 122 | 56.30% |
| BNTX240517C00110000 | 2024-04-18 10:39AM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 214 | 48.63% |
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 50.78% |
| BNTX240517C00120000 | 2024-04-10 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 66.89% |
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 | 84.38% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 70.12% |
| BNTX240517P00070000 | 2024-04-19 10:16AM EDT | 70.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 4 | 17 | 54.88% |
| BNTX240517P00075000 | 2024-04-25 1:27PM EDT | 75.00 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 2 | 90 | 43.65% |
| BNTX240517P00080000 | 2024-04-24 12:56PM EDT | 80.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | 1 | 527 | 39.16% |
| BNTX240517P00082500 | 2024-04-24 1:38PM EDT | 82.50 | 1.45 | 1.35 | 1.60 | +0.45 | +45.00% | 3 | 135 | 39.67% |
| BNTX240517P00085000 | 2024-04-25 1:27PM EDT | 85.00 | 2.25 | 2.20 | 2.30 | +0.45 | +25.00% | 98 | 355 | 36.65% |
| BNTX240517P00087500 | 2024-04-25 1:09PM EDT | 87.50 | 3.30 | 3.40 | 3.50 | +0.40 | +13.79% | 19 | 200 | 36.23% |
| BNTX240517P00090000 | 2024-04-25 1:34PM EDT | 90.00 | 4.84 | 4.80 | 5.10 | +1.44 | +42.35% | 1 | 406 | 36.87% |
| BNTX240517P00092500 | 2024-04-25 3:42PM EDT | 92.50 | 6.70 | 6.50 | 8.10 | -0.60 | -8.22% | 1 | 20 | 52.95% |
| BNTX240517P00095000 | 2024-04-25 10:21AM EDT | 95.00 | 9.10 | 8.10 | 9.10 | +1.45 | +18.95% | 10 | 279 | 39.36% |
| BNTX240517P00097500 | 2024-04-15 2:15PM EDT | 97.50 | 9.40 | 9.90 | 11.60 | 0.00 | - | 2 | 6 | 46.14% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 16.10 | 19.90 | 0.00 | - | 21 | 0 | 79.59% |
© 2024 Yahoo. All rights reserved.