BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00080000 | 2024-05-22 2:55PM EDT | 2024-06-21 | 21.05 | 11.50 | 14.20 | 0.00 | - | 5 | 18 | 100.49% |
| BNTX240719C00080000 | 2024-06-03 12:00PM EDT | 2024-07-19 | 23.06 | 11.60 | 14.00 | 0.00 | - | 2 | 1 | 59.03% |
| BNTX240920C00080000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 12.50 | 13.90 | 14.80 | 0.00 | - | 8 | 6 | 40.86% |
| BNTX241220C00080000 | 2024-06-03 3:58PM EDT | 2024-12-20 | 27.10 | 17.40 | 19.30 | 0.00 | - | 10 | 0 | 50.40% |
| BNTX250117C00080000 | 2024-05-20 3:01PM EDT | 2025-01-17 | 19.25 | 18.20 | 19.50 | 0.00 | - | 1 | 124 | 47.85% |
| BNTX250620C00080000 | 2024-04-11 9:47AM EDT | 2025-06-20 | 21.87 | 21.40 | 23.90 | 0.00 | - | - | 1 | 50.34% |
| BNTX251219C00080000 | 2024-05-22 9:45AM EDT | 2025-12-19 | 27.13 | 25.80 | 27.80 | 0.00 | - | 10 | 14 | 51.16% |
| BNTX260116C00080000 | 2024-04-10 1:14PM EDT | 2026-01-16 | 26.00 | 25.60 | 28.00 | 0.00 | - | 10 | 32 | 50.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00080000 | 2024-06-13 1:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 970 | 54.69% |
| BNTX240719P00080000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.40 | +0.19 | +172.73% | 123 | 2 | 34.96% |
| BNTX240920P00080000 | 2024-06-10 9:32AM EDT | 2024-09-20 | 0.99 | 1.60 | 1.90 | 0.00 | - | 2 | 436 | 34.82% |
| BNTX241220P00080000 | 2024-06-06 10:39AM EDT | 2024-12-20 | 2.10 | 3.20 | 4.70 | 0.00 | - | - | 1 | 38.96% |
| BNTX250117P00080000 | 2024-06-14 12:12PM EDT | 2025-01-17 | 3.80 | 3.80 | 4.10 | +0.80 | +26.67% | 2 | 1,147 | 33.72% |
| BNTX250620P00080000 | 2024-05-20 3:52PM EDT | 2025-06-20 | 6.15 | 5.90 | 8.40 | 0.00 | - | 6 | 16 | 39.67% |
| BNTX251219P00080000 | 2024-05-28 9:32AM EDT | 2025-12-19 | 7.50 | 8.10 | 9.30 | 0.00 | - | 1 | 14 | 34.80% |
| BNTX260116P00080000 | 2024-05-10 11:50AM EDT | 2026-01-16 | 8.60 | 6.50 | 7.60 | 0.00 | - | 4 | 24 | 29.68% |
© 2024 Yahoo. All rights reserved.