BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 54.88% |
| BNTX240621C00115000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 274 | 45.87% |
| BNTX240920C00115000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 1.25 | 0.90 | 1.15 | 0.00 | - | 54 | 186 | 35.03% |
| BNTX241220C00115000 | 2024-04-19 11:10AM EDT | 2024-12-20 | 3.13 | 2.55 | 3.30 | 0.00 | - | 3 | 3 | 39.05% |
| BNTX250117C00115000 | 2024-04-16 11:52AM EDT | 2025-01-17 | 3.60 | 3.00 | 3.40 | 0.00 | - | 4 | 129 | 37.38% |
| BNTX250620C00115000 | 2024-04-03 11:32AM EDT | 2025-06-20 | 9.60 | 5.90 | 7.10 | 0.00 | - | 52 | 57 | 41.25% |
| BNTX251219C00115000 | 2024-04-17 10:23AM EDT | 2025-12-19 | 10.00 | 9.30 | 10.80 | 0.00 | - | 1 | 4 | 43.15% |
| BNTX260116C00115000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 10.50 | 9.90 | 11.20 | 0.00 | - | 2 | 3 | 43.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00115000 | 2024-04-26 12:19PM EDT | 2024-06-21 | 27.60 | 26.50 | 29.50 | +0.40 | +1.47% | 1 | 3 | 63.55% |
| BNTX240920P00115000 | 2024-04-04 10:11AM EDT | 2024-09-20 | 24.04 | 26.30 | 29.70 | 0.00 | - | 6 | 0 | 40.88% |
| BNTX250117P00115000 | 2024-02-01 12:25PM EDT | 2025-01-17 | 26.20 | 26.40 | 27.60 | 0.00 | - | 15 | 761 | 0.00% |
| BNTX250620P00115000 | 2024-04-10 10:54AM EDT | 2025-06-20 | 28.37 | 28.30 | 30.10 | 0.00 | - | - | 2 | 25.86% |
| BNTX251219P00115000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 31.06 | 29.20 | 31.70 | 0.00 | - | - | 6 | 26.36% |
| BNTX260116P00115000 | 2024-04-24 12:22PM EDT | 2026-01-16 | 29.80 | 29.80 | 31.90 | 0.00 | - | 1 | 9 | 26.30% |
© 2024 Yahoo. All rights reserved.