BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 2023-12-28 2:19PM EDT | 50.00 | 57.70 | 44.50 | 48.40 | 0.00 | - | - | 10 | 132.13% |
| BNTX240621C00055000 | 2024-01-08 2:57PM EDT | 55.00 | 57.10 | 39.30 | 43.30 | 0.00 | - | 2 | 0 | 105.96% |
| BNTX240621C00060000 | 2023-12-13 1:25PM EDT | 60.00 | 36.00 | 43.30 | 47.30 | 0.00 | - | - | 2 | 272.46% |
| BNTX240621C00070000 | 2024-01-12 3:56PM EDT | 70.00 | 36.31 | 23.80 | 26.90 | 0.00 | - | - | 2 | 85.16% |
| BNTX240621C00080000 | 2024-05-22 2:55PM EDT | 80.00 | 21.05 | 15.50 | 16.90 | 0.00 | - | 5 | 18 | 56.30% |
| BNTX240621C00082500 | 2024-05-22 12:08PM EDT | 82.50 | 18.20 | 13.20 | 14.70 | 0.00 | - | 1 | 25 | 54.49% |
| BNTX240621C00085000 | 2024-05-22 2:55PM EDT | 85.00 | 16.07 | 10.50 | 12.10 | 0.00 | - | 12 | 28 | 45.56% |
| BNTX240621C00087500 | 2024-05-22 2:53PM EDT | 87.50 | 13.99 | 8.80 | 9.40 | 0.00 | - | 61 | 35 | 35.35% |
| BNTX240621C00090000 | 2024-05-24 9:51AM EDT | 90.00 | 8.00 | 6.90 | 7.40 | -3.40 | -29.82% | 1 | 877 | 34.47% |
| BNTX240621C00092500 | 2024-05-24 12:43PM EDT | 92.50 | 5.05 | 5.10 | 5.40 | -4.09 | -44.75% | 4 | 461 | 31.47% |
| BNTX240621C00095000 | 2024-05-24 1:24PM EDT | 95.00 | 3.35 | 3.70 | 4.00 | -3.30 | -49.62% | 26 | 1,100 | 32.18% |
| BNTX240621C00097500 | 2024-05-24 1:49PM EDT | 97.50 | 2.40 | 2.50 | 2.75 | -2.30 | -48.94% | 77 | 1,074 | 31.54% |
| BNTX240621C00100000 | 2024-05-24 2:11PM EDT | 100.00 | 1.80 | 1.70 | 1.85 | -1.70 | -48.57% | 339 | 1,903 | 31.57% |
| BNTX240621C00105000 | 2024-05-24 1:53PM EDT | 105.00 | 0.75 | 0.80 | 0.90 | -0.87 | -53.70% | 164 | 2,663 | 33.81% |
| BNTX240621C00110000 | 2024-05-24 2:18PM EDT | 110.00 | 0.45 | 0.40 | 0.50 | -0.33 | -42.31% | 82 | 2,748 | 37.26% |
| BNTX240621C00115000 | 2024-05-24 2:11PM EDT | 115.00 | 0.28 | 0.20 | 0.30 | -0.31 | -52.54% | 69 | 1,407 | 40.72% |
| BNTX240621C00120000 | 2024-05-24 2:26PM EDT | 120.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 6 | 709 | 47.95% |
| BNTX240621C00125000 | 2024-05-24 12:47PM EDT | 125.00 | 0.19 | 0.05 | 0.30 | -0.06 | -24.00% | 10 | 251 | 54.64% |
| BNTX240621C00130000 | 2024-05-23 10:57AM EDT | 130.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 3 | 77 | 56.74% |
| BNTX240621C00135000 | 2024-05-24 2:18PM EDT | 135.00 | 0.20 | 0.20 | 0.35 | -0.30 | -53.57% | 3 | 22 | 65.82% |
| BNTX240621C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 0.50 | 0.05 | 0.35 | +0.36 | +257.14% | 2 | 197 | 67.68% |
| BNTX240621C00145000 | 2024-04-11 11:12AM EDT | 145.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 70 | 75.39% |
| BNTX240621C00150000 | 2024-05-22 3:22PM EDT | 150.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 3 | 35 | 76.07% |
| BNTX240621C00155000 | 2024-05-23 12:56PM EDT | 155.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 8 | 21 | 86.43% |
| BNTX240621C00160000 | 2024-05-24 12:47PM EDT | 160.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 1 | 200 | 78.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00050000 | 2024-02-22 10:32AM EDT | 50.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 10 | 30 | 162.30% |
| BNTX240621P00055000 | 2024-03-04 1:47PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 105.27% |
| BNTX240621P00065000 | 2024-05-22 1:42PM EDT | 65.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 5 | 4 | 74.32% |
| BNTX240621P00070000 | 2024-05-17 3:26PM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 55.27% |
| BNTX240621P00075000 | 2024-05-23 10:34AM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 401 | 908 | 56.49% |
| BNTX240621P00077500 | 2024-05-24 1:16PM EDT | 77.50 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 4 | 21 | 39.55% |
| BNTX240621P00080000 | 2024-05-24 1:00PM EDT | 80.00 | 0.25 | 0.05 | 0.45 | +0.15 | +150.00% | 22 | 1,071 | 47.12% |
| BNTX240621P00082500 | 2024-05-23 10:32AM EDT | 82.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 11 | 269 | 37.01% |
| BNTX240621P00085000 | 2024-05-23 2:34PM EDT | 85.00 | 0.18 | 0.25 | 0.35 | 0.00 | - | 37 | 878 | 32.47% |
| BNTX240621P00087500 | 2024-05-24 1:51PM EDT | 87.50 | 0.60 | 0.50 | 0.55 | +0.37 | +160.87% | 2 | 125 | 30.35% |
| BNTX240621P00090000 | 2024-05-24 1:24PM EDT | 90.00 | 1.15 | 0.90 | 1.00 | +0.50 | +76.92% | 136 | 459 | 30.03% |
| BNTX240621P00092500 | 2024-05-24 2:07PM EDT | 92.50 | 1.75 | 1.65 | 1.75 | +0.97 | +124.36% | 52 | 649 | 30.35% |
| BNTX240621P00095000 | 2024-05-24 2:09PM EDT | 95.00 | 2.73 | 2.60 | 2.85 | +0.98 | +56.00% | 131 | 324 | 31.15% |
| BNTX240621P00097500 | 2024-05-24 2:42PM EDT | 97.50 | 4.00 | 3.90 | 4.20 | +1.20 | +42.86% | 58 | 1,054 | 31.45% |
| BNTX240621P00100000 | 2024-05-24 2:41PM EDT | 100.00 | 5.80 | 5.60 | 5.80 | +2.72 | +88.31% | 72 | 487 | 31.47% |
| BNTX240621P00105000 | 2024-05-23 3:58PM EDT | 105.00 | 7.20 | 9.20 | 10.70 | 0.00 | - | 45 | 74 | 44.24% |
| BNTX240621P00110000 | 2024-04-17 2:02PM EDT | 110.00 | 22.12 | 17.30 | 21.20 | 0.00 | - | 48 | 14 | 94.29% |
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 115.00 | 27.60 | 18.50 | 21.30 | 0.00 | - | 1 | 4 | 54.25% |
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 120.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX240621P00125000 | 2024-03-01 2:54PM EDT | 125.00 | 33.90 | 30.80 | 34.60 | 0.00 | - | 1 | 0 | 110.38% |
| BNTX240621P00130000 | 2024-02-01 4:42PM EDT | 130.00 | 35.38 | 38.00 | 41.20 | 0.00 | - | 5 | 0 | 140.99% |
| BNTX240621P00140000 | 2024-03-25 1:57PM EDT | 140.00 | 46.52 | 49.60 | 53.90 | 0.00 | - | 2 | 0 | 181.25% |
| BNTX240621P00145000 | 2024-03-25 1:57PM EDT | 145.00 | 52.51 | 54.60 | 58.90 | 0.00 | - | 1 | 0 | 189.36% |
© 2024 Yahoo. All rights reserved.