BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00120000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 8 | 88.87% |
| BNTX240621C00120000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.00 | 0.00 | - | 15 | 420 | 12.50% |
| BNTX240920C00120000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 0.95 | 0.50 | 1.00 | 0.00 | - | 15 | 190 | 35.72% |
| BNTX241220C00120000 | 2024-05-08 10:42AM EDT | 2024-12-20 | 2.45 | 2.10 | 2.85 | -0.65 | -20.97% | 21 | 4 | 38.21% |
| BNTX250117C00120000 | 2024-05-08 9:48AM EDT | 2025-01-17 | 2.94 | 2.45 | 3.20 | -0.66 | -18.33% | 1 | 738 | 37.62% |
| BNTX250620C00120000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 6.50 | 5.30 | 6.60 | 0.00 | - | 2 | 7 | 40.38% |
| BNTX251219C00120000 | 2024-05-06 10:08AM EDT | 2025-12-19 | 10.97 | 8.80 | 10.50 | 0.00 | - | 1 | 11 | 42.66% |
| BNTX260116C00120000 | 2024-03-28 3:50PM EDT | 2026-01-16 | 12.13 | 8.60 | 9.60 | 0.00 | - | 10 | 26 | 39.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00120000 | 2024-04-23 10:44AM EDT | 2024-06-21 | 30.15 | 28.00 | 32.00 | 0.00 | - | 1 | 0 | 77.61% |
| BNTX240920P00120000 | 2024-04-04 9:36AM EDT | 2024-09-20 | 29.03 | 25.30 | 29.00 | 0.00 | - | 74 | 37 | 0.00% |
| BNTX250117P00120000 | 2024-02-09 12:14PM EDT | 2025-01-17 | 29.84 | 28.10 | 31.40 | 0.00 | - | 4 | 148 | 29.43% |
| BNTX250620P00120000 | 2024-05-02 10:56AM EDT | 2025-06-20 | 29.90 | 28.60 | 33.30 | 0.00 | - | - | 1 | 30.54% |
| BNTX251219P00120000 | 2024-02-13 3:12PM EDT | 2025-12-19 | 34.28 | 31.80 | 33.70 | 0.00 | - | 2 | 24 | 26.54% |
| BNTX260116P00120000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 30.95 | 29.60 | 34.40 | 0.00 | - | 1 | 3 | 27.77% |
© 2024 Yahoo. All rights reserved.