BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00095000 | 2024-05-20 1:38PM EDT | 2024-06-21 | 1.85 | 1.70 | 2.05 | +0.40 | +27.59% | 451 | 1,211 | 28.58% |
| BNTX240719C00095000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 3.17 | 3.00 | 3.40 | -0.13 | -3.94% | 31 | 313 | 30.21% |
| BNTX240920C00095000 | 2024-05-17 1:19PM EDT | 2024-09-20 | 6.11 | 5.90 | 6.50 | 0.00 | - | 2 | 204 | 35.70% |
| BNTX241220C00095000 | 2024-05-08 12:07PM EDT | 2024-12-20 | 9.10 | 8.70 | 10.00 | 0.00 | - | 1 | 5 | 39.50% |
| BNTX250117C00095000 | 2024-05-13 9:56AM EDT | 2025-01-17 | 11.10 | 9.90 | 10.70 | 0.00 | - | 2 | 559 | 39.48% |
| BNTX250620C00095000 | 2024-05-06 11:53AM EDT | 2025-06-20 | 13.80 | 14.10 | 15.50 | -1.90 | -12.10% | 3 | 301 | 43.48% |
| BNTX251219C00095000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 19.02 | 18.10 | 19.80 | 0.00 | - | 1 | 109 | 45.45% |
| BNTX260116C00095000 | 2024-05-17 1:11PM EDT | 2026-01-16 | 19.94 | 17.80 | 20.30 | 0.00 | - | 16 | 199 | 45.48% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00095000 | 2024-05-17 12:40PM EDT | 2024-06-21 | 4.14 | 4.00 | 4.60 | 0.00 | - | 4 | 115 | 27.45% |
| BNTX240719P00095000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 5.20 | 5.00 | 5.30 | 0.00 | - | 250 | 250 | 25.01% |
| BNTX240920P00095000 | 2024-05-15 12:00PM EDT | 2024-09-20 | 7.30 | 6.90 | 7.60 | 0.00 | - | 1 | 34 | 28.39% |
| BNTX241220P00095000 | 2024-05-08 11:55AM EDT | 2024-12-20 | 10.65 | 8.90 | 10.00 | 0.00 | - | - | 3 | 30.07% |
| BNTX250117P00095000 | 2024-04-17 1:03PM EDT | 2025-01-17 | 14.19 | 10.40 | 11.20 | 0.00 | - | 58 | 437 | 32.28% |
| BNTX250620P00095000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 15.75 | 12.30 | 14.00 | 0.00 | - | 5 | 5 | 32.56% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 2025-12-19 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 37.63% |
| BNTX260116P00095000 | 2024-05-14 3:32PM EDT | 2026-01-16 | 15.05 | 14.40 | 15.70 | 0.00 | - | 1 | 192 | 29.94% |
© 2024 Yahoo. All rights reserved.