BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719C00100000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 351 | 53.13% |
| BNTX240816C00100000 | 2024-06-25 11:21AM EDT | 2024-08-16 | 0.85 | 0.25 | 0.40 | 0.00 | - | 1 | 59 | 40.19% |
| BNTX240920C00100000 | 2024-06-28 12:15PM EDT | 2024-09-20 | 0.85 | 0.60 | 0.95 | -0.09 | -9.57% | 10 | 252 | 38.40% |
| BNTX241220C00100000 | 2024-06-28 2:36PM EDT | 2024-12-20 | 2.60 | 2.55 | 2.85 | -0.10 | -3.70% | 231 | 39 | 39.03% |
| BNTX250117C00100000 | 2024-06-26 1:12PM EDT | 2025-01-17 | 3.80 | 3.10 | 4.00 | 0.00 | - | 2 | 289 | 42.00% |
| BNTX250620C00100000 | 2024-06-28 3:27PM EDT | 2025-06-20 | 6.28 | 6.10 | 7.00 | -0.53 | -7.78% | 4 | 53 | 42.03% |
| BNTX251219C00100000 | 2024-06-27 3:55PM EDT | 2025-12-19 | 9.99 | 9.40 | 10.20 | 0.00 | - | 2 | 1,045 | 42.66% |
| BNTX260116C00100000 | 2024-06-27 2:42PM EDT | 2026-01-16 | 10.53 | 9.80 | 11.00 | 0.00 | - | 38 | 164 | 43.62% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240719P00100000 | 2024-06-21 1:44PM EDT | 2024-07-19 | 16.20 | 17.90 | 21.60 | 0.00 | - | 9 | 8 | 97.41% |
| BNTX240816P00100000 | 2024-06-24 2:56PM EDT | 2024-08-16 | 13.63 | 17.70 | 21.00 | 0.00 | - | 6 | 5 | 56.20% |
| BNTX240920P00100000 | 2024-06-26 12:50PM EDT | 2024-09-20 | 17.47 | 18.00 | 22.50 | 0.00 | - | 12 | 64 | 56.42% |
| BNTX241220P00100000 | 2024-05-23 1:54PM EDT | 2024-12-20 | 8.65 | 16.90 | 17.80 | 0.00 | - | 3 | 9 | 0.00% |
| BNTX250117P00100000 | 2024-06-27 10:12AM EDT | 2025-01-17 | 20.00 | 20.20 | 21.80 | 0.00 | - | 1 | 206 | 32.51% |
| BNTX251219P00100000 | 2024-05-22 9:46AM EDT | 2025-12-19 | 17.15 | 19.90 | 24.00 | 0.00 | - | 5 | 44 | 26.88% |
| BNTX260116P00100000 | 2024-05-30 3:30PM EDT | 2026-01-16 | 14.43 | 23.40 | 24.60 | 0.00 | - | 1 | 16 | 27.89% |
© 2024 Yahoo. All rights reserved.