BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00085000 | 2024-04-17 11:04AM EDT | 2024-05-17 | 4.23 | 5.10 | 6.00 | 0.00 | - | - | 5 | 45.29% |
| BNTX240621C00085000 | 2024-04-19 11:35AM EDT | 2024-06-21 | 6.10 | 6.80 | 7.40 | 0.00 | - | 11 | 21 | 39.42% |
| BNTX240920C00085000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 9.90 | 10.40 | 12.80 | 0.00 | - | 2 | 7 | 49.64% |
| BNTX250117C00085000 | 2024-04-22 1:00PM EDT | 2025-01-17 | 14.00 | 14.00 | 14.70 | 0.00 | - | 1 | 63 | 43.60% |
| BNTX250620C00085000 | 2024-04-15 10:00AM EDT | 2025-06-20 | 18.10 | 17.50 | 19.10 | 0.00 | - | 1 | 1 | 46.92% |
| BNTX251219C00085000 | 2023-05-10 2:00PM EDT | 2025-12-19 | 39.98 | 43.20 | 48.80 | 0.00 | - | - | 2 | 107.22% |
| BNTX260116C00085000 | 2024-03-21 9:31AM EDT | 2026-01-16 | 23.80 | 20.80 | 24.50 | 0.00 | - | 2 | 11 | 50.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00085000 | 2024-04-23 10:58AM EDT | 2024-05-17 | 1.25 | 1.40 | 1.75 | -0.65 | -34.21% | 5 | 350 | 36.04% |
| BNTX240621P00085000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 2.80 | 2.45 | 2.85 | -0.51 | -15.41% | 12 | 1,174 | 31.47% |
| BNTX240920P00085000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.50 | -0.20 | -3.64% | 63 | 1,103 | 32.12% |
| BNTX250117P00085000 | 2024-04-23 11:41AM EDT | 2025-01-17 | 7.42 | 7.10 | 7.70 | -0.78 | -9.51% | 151 | 900 | 31.56% |
| BNTX250620P00085000 | 2024-04-03 12:34PM EDT | 2025-06-20 | 10.40 | 9.10 | 10.50 | 0.00 | - | 94 | 94 | 32.84% |
| BNTX251219P00085000 | 2024-02-29 12:03PM EDT | 2025-12-19 | 12.86 | 10.50 | 12.20 | 0.00 | - | 1 | 36 | 31.38% |
| BNTX260116P00085000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 13.20 | 11.40 | 12.70 | 0.00 | - | 1 | 48 | 31.80% |
© 2024 Yahoo. All rights reserved.