BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00090000 | 2024-04-23 12:48PM EDT | 2024-05-17 | 2.60 | 2.50 | 2.75 | +0.15 | +6.12% | 59 | 888 | 37.83% |
| BNTX240621C00090000 | 2024-04-23 10:58AM EDT | 2024-06-21 | 4.70 | 4.00 | 4.40 | +0.60 | +14.63% | 2 | 779 | 35.79% |
| BNTX240920C00090000 | 2024-04-23 3:10PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.30 | +0.20 | +2.56% | 4 | 202 | 39.69% |
| BNTX241220C00090000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 10.00 | 10.50 | 11.30 | 0.00 | - | 6 | 7 | 41.81% |
| BNTX250117C00090000 | 2024-04-22 11:08AM EDT | 2025-01-17 | 11.00 | 11.10 | 11.90 | 0.00 | - | 5 | 168 | 41.57% |
| BNTX250620C00090000 | 2024-04-22 3:35PM EDT | 2025-06-20 | 15.78 | 15.10 | 16.80 | 0.00 | - | 20 | 15 | 46.24% |
| BNTX251219C00090000 | 2024-03-20 1:02PM EDT | 2025-12-19 | 21.30 | 17.90 | 21.50 | 0.00 | - | 118 | 112 | 49.34% |
| BNTX260116C00090000 | 2024-04-22 12:03PM EDT | 2026-01-16 | 19.00 | 19.20 | 22.80 | 0.00 | - | 1 | 57 | 51.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00090000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 4.37 | 3.70 | 4.00 | 0.00 | - | 1 | 407 | 34.94% |
| BNTX240621P00090000 | 2024-04-22 10:28AM EDT | 2024-06-21 | 5.80 | 4.50 | 5.20 | 0.00 | - | 23 | 277 | 30.79% |
| BNTX240920P00090000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.80 | -0.20 | -2.56% | 16 | 124 | 30.81% |
| BNTX250117P00090000 | 2024-04-18 12:39PM EDT | 2025-01-17 | 11.30 | 9.30 | 10.10 | 0.00 | - | 1 | 312 | 30.61% |
| BNTX250620P00090000 | 2024-04-11 11:34AM EDT | 2025-06-20 | 13.10 | 11.80 | 12.90 | 0.00 | - | - | 1 | 31.82% |
| BNTX251219P00090000 | 2024-03-20 10:09AM EDT | 2025-12-19 | 17.00 | 14.20 | 15.90 | 0.00 | - | 2 | 215 | 33.29% |
| BNTX260116P00090000 | 2024-04-08 9:57AM EDT | 2026-01-16 | 13.70 | 13.60 | 15.00 | 0.00 | - | 2 | 612 | 30.58% |
© 2024 Yahoo. All rights reserved.