BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00095000 | 2024-04-19 1:23PM EDT | 2024-05-17 | 0.95 | 0.85 | 1.10 | +0.05 | +5.56% | 7 | 1,813 | 38.89% |
| BNTX240621C00095000 | 2024-04-18 9:58AM EDT | 2024-06-21 | 2.10 | 2.00 | 2.30 | 0.00 | - | 41 | 856 | 36.18% |
| BNTX240920C00095000 | 2024-04-19 1:01PM EDT | 2024-09-20 | 5.40 | 5.00 | 5.80 | -0.10 | -1.82% | 11 | 119 | 39.73% |
| BNTX250117C00095000 | 2024-04-11 2:15PM EDT | 2025-01-17 | 9.70 | 8.40 | 9.20 | 0.00 | - | 146 | 562 | 41.32% |
| BNTX250620C00095000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 12.00 | 12.40 | 13.70 | 0.00 | - | 298 | 133 | 45.05% |
| BNTX251219C00095000 | 2024-04-15 1:46PM EDT | 2025-12-19 | 17.90 | 16.00 | 17.80 | 0.00 | - | 1 | 108 | 46.94% |
| BNTX260116C00095000 | 2024-04-12 10:40AM EDT | 2026-01-16 | 16.91 | 15.00 | 20.00 | 0.00 | - | 1 | 13 | 50.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00095000 | 2024-04-17 11:37AM EDT | 2024-05-17 | 9.60 | 8.40 | 10.30 | 0.00 | - | 3 | 285 | 51.98% |
| BNTX240621P00095000 | 2024-04-15 12:46PM EDT | 2024-06-21 | 9.30 | 9.20 | 10.00 | 0.00 | - | 10 | 69 | 32.20% |
| BNTX240920P00095000 | 2024-04-16 11:57AM EDT | 2024-09-20 | 11.74 | 11.30 | 12.10 | 0.00 | - | 10 | 25 | 31.01% |
| BNTX250117P00095000 | 2024-04-17 1:03PM EDT | 2025-01-17 | 14.19 | 13.20 | 13.90 | 0.00 | - | 58 | 437 | 29.55% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 2025-12-19 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 31.07% |
| BNTX260116P00095000 | 2024-01-30 2:01PM EDT | 2026-01-16 | 17.70 | 17.90 | 18.90 | 0.00 | - | 8 | 22 | 30.38% |
© 2024 Yahoo. All rights reserved.