BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00100000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | -0.33 | -68.75% | 29 | 1,930 | 45.61% |
| BNTX240719C00100000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 1.35 | 1.20 | 1.40 | -0.92 | -40.53% | 20 | 154 | 36.23% |
| BNTX240920C00100000 | 2024-06-14 3:00PM EDT | 2024-09-20 | 4.50 | 4.00 | 4.50 | -1.40 | -23.73% | 4 | 227 | 39.73% |
| BNTX241220C00100000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 7.60 | 7.10 | 8.20 | -2.13 | -21.89% | 3 | 4 | 42.87% |
| BNTX250117C00100000 | 2024-06-06 1:35PM EDT | 2025-01-17 | 14.45 | 8.10 | 9.10 | 0.00 | - | 10 | 276 | 43.20% |
| BNTX250620C00100000 | 2024-06-14 11:08AM EDT | 2025-06-20 | 13.30 | 11.30 | 13.30 | -3.20 | -19.39% | 2 | 39 | 44.36% |
| BNTX251219C00100000 | 2024-05-30 2:53PM EDT | 2025-12-19 | 22.00 | 15.90 | 17.50 | 0.00 | - | 1 | 1,031 | 45.65% |
| BNTX260116C00100000 | 2024-06-14 2:17PM EDT | 2026-01-16 | 17.77 | 15.80 | 18.10 | -3.73 | -17.35% | 5 | 150 | 45.85% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00100000 | 2024-06-14 11:21AM EDT | 2024-06-21 | 6.85 | 7.10 | 8.80 | +2.55 | +59.30% | 24 | 476 | 71.44% |
| BNTX240719P00100000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 8.70 | 7.30 | 9.20 | +3.20 | +58.18% | 1 | 36 | 34.86% |
| BNTX240920P00100000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 8.23 | 10.40 | 11.80 | 0.00 | - | 2 | 51 | 36.30% |
| BNTX241220P00100000 | 2024-05-23 1:54PM EDT | 2024-12-20 | 8.65 | 12.40 | 14.70 | 0.00 | - | 3 | 9 | 37.45% |
| BNTX250117P00100000 | 2024-06-03 11:11AM EDT | 2025-01-17 | 8.68 | 12.70 | 14.10 | 0.00 | - | 1 | 207 | 32.78% |
| BNTX251219P00100000 | 2024-05-22 9:46AM EDT | 2025-12-19 | 17.15 | 16.10 | 18.60 | 0.00 | - | 5 | 44 | 30.55% |
| BNTX260116P00100000 | 2024-05-30 3:30PM EDT | 2026-01-16 | 14.43 | 17.30 | 18.80 | 0.00 | - | 1 | 16 | 30.24% |
© 2024 Yahoo. All rights reserved.