BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00105000 | 2024-06-14 9:40AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 42 | 3,453 | 56.64% |
| BNTX240719C00105000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.90 | -0.47 | -41.96% | 196 | 1,152 | 40.53% |
| BNTX240920C00105000 | 2024-06-14 9:34AM EDT | 2024-09-20 | 3.20 | 2.60 | 3.10 | -0.90 | -21.95% | 3 | 299 | 39.32% |
| BNTX241220C00105000 | 2024-06-03 1:05PM EDT | 2024-12-20 | 10.40 | 5.50 | 6.60 | 0.00 | - | 93 | 1,019 | 42.64% |
| BNTX250117C00105000 | 2024-06-06 9:44AM EDT | 2025-01-17 | 12.80 | 6.50 | 7.30 | 0.00 | - | 3 | 162 | 42.33% |
| BNTX250620C00105000 | 2024-05-22 11:20AM EDT | 2025-06-20 | 16.60 | 9.80 | 11.40 | 0.00 | - | 2 | 75 | 43.57% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 2025-12-19 | 15.25 | 13.40 | 14.90 | 0.00 | - | 1 | 48 | 43.43% |
| BNTX260116C00105000 | 2024-05-22 12:59PM EDT | 2026-01-16 | 19.84 | 14.60 | 16.20 | 0.00 | - | 1 | 59 | 45.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00105000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 12.40 | 12.40 | 13.30 | +4.50 | +56.96% | 2 | 73 | 75.29% |
| BNTX240719P00105000 | 2024-06-11 2:23PM EDT | 2024-07-19 | 7.56 | 12.50 | 13.70 | 0.00 | - | 3 | 266 | 38.75% |
| BNTX240920P00105000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 14.20 | 12.00 | 14.80 | +6.48 | +83.94% | 2 | 16 | 31.47% |
| BNTX241220P00105000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 15.20 | 11.00 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX250117P00105000 | 2024-06-10 9:37AM EDT | 2025-01-17 | 13.00 | 16.20 | 18.40 | 0.00 | - | 1 | 1,603 | 35.65% |
| BNTX250620P00105000 | 2024-06-06 11:17AM EDT | 2025-06-20 | 14.70 | 18.10 | 19.50 | 0.00 | - | - | 0 | 30.36% |
| BNTX251219P00105000 | 2024-05-23 11:44AM EDT | 2025-12-19 | 17.35 | 19.60 | 21.80 | 0.00 | - | 3 | 7 | 30.08% |
| BNTX260116P00105000 | 2024-05-13 9:50AM EDT | 2026-01-16 | 19.90 | 17.90 | 19.30 | 0.00 | - | 3 | 22 | 23.81% |
© 2024 Yahoo. All rights reserved.