Singapore markets open in 4 hours 34 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,672.89 -2,404.54 (-3.64%) CMC Crypto 200
1,383.51 -40.59 (-2.85%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00075000 | 2024-04-10 3:47PM EDT | 75.00 | 15.10 | 11.60 | 15.90 | 0.00 | - | - | 1 | 53.47% |
| BNTX240517C00080000 | 2024-04-22 10:26AM EDT | 80.00 | 8.83 | 8.80 | 10.40 | 0.00 | - | 4 | 7 | 51.56% |
| BNTX240517C00082500 | 2024-04-18 10:31AM EDT | 82.50 | 5.97 | 6.40 | 7.40 | 0.00 | - | 4 | 4 | 45.87% |
| BNTX240517C00085000 | 2024-04-17 11:04AM EDT | 85.00 | 4.23 | 3.30 | 5.70 | 0.00 | - | - | 5 | 44.80% |
| BNTX240517C00087500 | 2024-04-24 10:03AM EDT | 87.50 | 3.90 | 2.40 | 4.00 | +1.40 | +56.00% | 5 | 5,439 | 41.19% |
| BNTX240517C00090000 | 2024-04-24 2:48PM EDT | 90.00 | 2.52 | 2.40 | 2.70 | -0.08 | -3.08% | 12 | 936 | 39.26% |
| BNTX240517C00092500 | 2024-04-23 3:50PM EDT | 92.50 | 1.55 | 1.45 | 1.70 | 0.00 | - | 15 | 449 | 37.57% |
| BNTX240517C00095000 | 2024-04-24 12:31PM EDT | 95.00 | 0.95 | 0.70 | 1.00 | -0.05 | -5.00% | 6 | 1,900 | 36.26% |
| BNTX240517C00097500 | 2024-04-23 3:06PM EDT | 97.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 19 | 184 | 36.23% |
| BNTX240517C00100000 | 2024-04-24 10:16AM EDT | 100.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 1 | 1,883 | 36.38% |
| BNTX240517C00105000 | 2024-04-23 3:29PM EDT | 105.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 8 | 122 | 44.73% |
| BNTX240517C00110000 | 2024-04-18 10:39AM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 214 | 43.85% |
| BNTX240517C00115000 | 2024-03-28 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 54.39% |
| BNTX240517C00120000 | 2024-04-10 1:59PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 61.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00060000 | 2024-03-25 2:36PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 83.50% |
| BNTX240517P00065000 | 2024-04-17 3:29PM EDT | 65.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 69.92% |
| BNTX240517P00070000 | 2024-04-19 10:16AM EDT | 70.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 4 | 17 | 53.03% |
| BNTX240517P00075000 | 2024-04-22 1:00PM EDT | 75.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 90 | 41.60% |
| BNTX240517P00080000 | 2024-04-24 12:56PM EDT | 80.00 | 0.60 | 0.50 | 0.70 | +0.07 | +13.21% | 1 | 526 | 38.09% |
| BNTX240517P00082500 | 2024-04-24 1:38PM EDT | 82.50 | 1.00 | 0.95 | 1.15 | +0.05 | +5.26% | 2 | 133 | 36.67% |
| BNTX240517P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 1.80 | 1.55 | 1.85 | +0.55 | +44.00% | 5 | 350 | 35.67% |
| BNTX240517P00087500 | 2024-04-24 2:10PM EDT | 87.50 | 2.90 | 2.65 | 2.85 | +0.54 | +22.88% | 10 | 197 | 34.94% |
| BNTX240517P00090000 | 2024-04-22 3:49PM EDT | 90.00 | 3.40 | 3.70 | 4.20 | -0.97 | -22.20% | 1 | 407 | 34.64% |
| BNTX240517P00092500 | 2024-04-16 10:01AM EDT | 92.50 | 7.30 | 5.20 | 6.50 | 0.00 | - | 5 | 20 | 42.31% |
| BNTX240517P00095000 | 2024-04-24 3:22PM EDT | 95.00 | 7.65 | 6.80 | 9.60 | -1.95 | -20.31% | 7 | 285 | 58.42% |
| BNTX240517P00097500 | 2024-04-15 2:15PM EDT | 97.50 | 9.40 | 7.70 | 11.40 | 0.00 | - | 2 | 6 | 57.52% |
| BNTX240517P00105000 | 2024-04-12 9:41AM EDT | 105.00 | 18.40 | 14.60 | 18.30 | 0.00 | - | 21 | 0 | 68.26% |
© 2024 Yahoo. All rights reserved.