BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00105000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 241 | 43.85% |
| BNTX240621C00105000 | 2024-05-08 11:47AM EDT | 2024-06-21 | 0.42 | 0.35 | 0.55 | 0.00 | - | 2 | 742 | 29.27% |
| BNTX240920C00105000 | 2024-05-08 11:59AM EDT | 2024-09-20 | 2.73 | 2.90 | 3.50 | 0.00 | - | 6 | 112 | 34.19% |
| BNTX250117C00105000 | 2024-05-06 12:28PM EDT | 2025-01-17 | 7.10 | 6.30 | 7.20 | 0.00 | - | 51 | 159 | 37.67% |
| BNTX250620C00105000 | 2024-04-03 12:54PM EDT | 2025-06-20 | 12.10 | 10.90 | 12.30 | 0.00 | - | 62 | 69 | 42.88% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 2025-12-19 | 15.25 | 13.40 | 14.90 | 0.00 | - | 1 | 48 | 41.17% |
| BNTX260116C00105000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 14.08 | 14.70 | 16.60 | 0.00 | - | 2 | 60 | 43.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 2024-05-17 | 18.40 | 12.30 | 13.80 | 0.00 | - | 21 | 0 | 75.10% |
| BNTX240621P00105000 | 2024-05-08 12:06PM EDT | 2024-06-21 | 15.30 | 12.70 | 13.50 | 0.00 | - | 12 | 73 | 39.25% |
| BNTX240920P00105000 | 2024-03-21 2:50PM EDT | 2024-09-20 | 16.10 | 18.50 | 20.40 | 0.00 | - | 3 | 15 | 52.11% |
| BNTX250117P00105000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 19.00 | 16.00 | 17.20 | 0.00 | - | 5 | 1,604 | 30.40% |
| BNTX250620P00105000 | 2024-03-20 10:54AM EDT | 2025-06-20 | 22.70 | 21.50 | 23.20 | 0.00 | - | - | 1 | 39.69% |
| BNTX251219P00105000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 23.96 | 19.40 | 21.90 | 0.00 | - | 3 | 10 | 30.23% |
| BNTX260116P00105000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 24.00 | 20.60 | 22.20 | 0.00 | - | 5 | 19 | 30.17% |
© 2024 Yahoo. All rights reserved.