UK markets open in 5 hours 45 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.17-0.23 (-0.27%)
At close: 04:00PM EDT
86.99 +0.82 (+0.95%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240419C000500002024-03-20 10:47AM EDT50.0037.5034.2038.400.00-21507.81%
BNTX240419C000550002024-04-01 10:15AM EDT55.0037.0029.2033.400.00--1428.13%
BNTX240419C000600002024-04-01 10:22AM EDT60.0032.1024.2028.400.00-164354.69%
BNTX240419C000700002024-03-25 1:13PM EDT70.0023.3015.6017.000.00-313221.09%
BNTX240419C000750002024-03-20 9:31AM EDT75.0012.7010.7011.900.00-16158.59%
BNTX240419C000800002024-04-17 11:32AM EDT80.006.005.806.900.00-1141104.10%
BNTX240419C000825002024-04-18 1:06PM EDT82.503.601.954.40-0.40-10.00%217117.38%
BNTX240419C000850002024-04-18 3:54PM EDT85.001.401.152.05-0.70-33.33%57450.20%
BNTX240419C000875002024-04-18 3:55PM EDT87.500.150.050.35-0.40-72.73%178147.17%
BNTX240419C000900002024-04-17 11:04AM EDT90.000.080.000.100.00-217950.78%
BNTX240419C000925002024-04-17 11:38AM EDT92.500.030.000.050.00-118367.19%
BNTX240419C000950002024-04-17 1:38PM EDT95.000.030.000.950.00-2706161.91%
BNTX240419C000975002024-04-17 1:11PM EDT97.500.040.000.05-0.02-33.33%1785107.03%
BNTX240419C001000002024-04-17 1:11PM EDT100.000.030.000.150.00-212,111147.66%
BNTX240419C001050002024-04-11 9:48AM EDT105.000.030.000.050.00-4814160.94%
BNTX240419C001100002024-04-15 1:34PM EDT110.000.110.000.050.00-11,213192.19%
BNTX240419C001150002024-04-10 2:21PM EDT115.000.050.000.050.00-21,536221.88%
BNTX240419C001200002024-04-18 11:10AM EDT120.000.030.000.05-0.02-40.00%1461250.00%
BNTX240419C001250002024-04-18 11:10AM EDT125.000.030.000.25-0.17-85.00%4171341.41%
BNTX240419C001300002024-02-27 3:04PM EDT130.000.250.000.500.00-1797412.89%
BNTX240419C001350002024-03-19 1:43PM EDT135.000.050.000.200.00-1136385.94%
BNTX240419C001400002024-03-20 11:25AM EDT140.000.030.000.200.00-1104412.50%
BNTX240419C001450002024-03-11 12:35PM EDT145.000.220.000.500.00-10181498.44%
BNTX240419C001500002024-03-19 10:30AM EDT150.000.050.000.500.00-3270524.22%
BNTX240419C001550002024-02-08 2:05PM EDT155.000.200.002.150.00-238716.02%
BNTX240419C001600002024-01-22 12:37PM EDT160.000.150.000.500.00-15145573.44%
BNTX240419C001650002024-01-22 12:38PM EDT165.000.100.000.500.00-140596.09%
BNTX240419C001700002024-01-30 11:16AM EDT170.001.150.000.500.00-3115617.97%
BNTX240419C001750002024-02-22 4:12PM EDT175.000.050.000.700.00-220672.66%
BNTX240419C001800002024-01-16 4:33PM EDT180.000.500.000.400.00-1429639.06%
BNTX240419C001850002024-02-22 4:13PM EDT185.000.050.000.500.00-316678.91%
BNTX240419C001900002024-01-02 11:16AM EDT190.000.150.002.150.00-53128889.84%
BNTX240419C001950002023-12-28 12:06PM EDT195.000.100.000.500.00-136716.41%
BNTX240419C002000002024-01-02 1:22PM EDT200.000.150.002.150.00-35282932.03%
BNTX240419C002100002023-12-07 1:35PM EDT210.000.150.001.250.00-21882.42%
BNTX240419C002200002024-03-19 3:59PM EDT220.000.040.000.050.00-378618.75%
BNTX240419C002300002023-12-26 2:53PM EDT230.000.100.000.500.00-1950831.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240419P000500002024-02-20 10:48AM EDT50.000.100.000.500.00-1022565.63%
BNTX240419P000550002023-09-27 9:30AM EDT55.000.850.000.000.00-1450.00%
BNTX240419P000600002024-02-16 4:54PM EDT60.000.500.000.450.00-44390.63%
BNTX240419P000650002024-04-17 3:29PM EDT65.000.180.002.150.00-115460.94%
BNTX240419P000700002024-03-26 12:53PM EDT70.000.030.000.200.00-131210.94%
BNTX240419P000750002024-04-09 11:43AM EDT75.000.100.000.200.00-6286150.78%
BNTX240419P000800002024-04-18 12:19PM EDT80.000.030.000.05-0.01-25.00%132170.31%
BNTX240419P000825002024-04-18 10:40AM EDT82.500.050.000.85-0.55-91.67%3839093.75%
BNTX240419P000850002024-04-18 3:54PM EDT85.000.150.100.25-0.15-50.00%19970138.09%
BNTX240419P000875002024-04-18 2:11PM EDT87.501.721.301.95+0.25+17.01%4054164.36%
BNTX240419P000900002024-04-18 2:01PM EDT90.003.703.604.40-0.03-0.80%4337268.16%
BNTX240419P000925002024-04-18 2:29PM EDT92.506.645.907.30+0.24+3.75%20113109.96%
BNTX240419P000950002024-04-18 2:53PM EDT95.009.258.409.80+0.35+3.93%5282138.48%
BNTX240419P000975002024-04-18 1:19PM EDT97.5011.3910.0012.30-0.01-0.09%1313238.48%
BNTX240419P001000002024-04-18 1:19PM EDT100.0013.8713.1014.60+0.07+0.51%1313121.88%
BNTX240419P001050002024-04-16 12:30PM EDT105.0018.2016.8020.800.00-10410.35%
BNTX240419P001100002024-02-29 4:07PM EDT110.0020.9515.7019.700.00-4520.00%
BNTX240419P001150002024-03-20 2:48PM EDT115.0025.9526.7030.800.00-1800517.58%
BNTX240419P001200002024-03-20 2:48PM EDT120.0030.9531.7035.800.00-1800565.04%
BNTX240419P001250002024-01-18 1:00PM EDT125.0027.9331.3035.300.00-400.00%
BNTX240419P001300002023-09-21 11:51AM EDT130.0025.2238.8040.600.00-150.00%
BNTX240419P001350002023-05-11 1:51PM EDT135.0034.6028.8033.100.00-450.00%
BNTX240419P001400002024-01-02 11:29AM EDT140.0028.6043.4047.300.00-100.00%
BNTX240419P001450002023-08-09 1:32PM EDT145.0038.2028.3029.600.00--10.00%
BNTX240419P001500002023-08-22 2:11PM EDT150.0030.7043.3044.400.00-110.00%
BNTX240419P001550002023-05-30 9:55AM EDT155.0051.7046.0049.400.00-100.00%
BNTX240419P001600002023-04-27 9:30AM EDT160.0050.2054.3058.400.00-200.00%
BNTX240419P001650002023-11-13 12:47PM EDT165.0067.5066.0068.500.00--00.00%
BNTX240419P001700002024-03-12 11:35AM EDT170.0074.0381.0084.200.00-10656.25%
BNTX240419P001800002023-03-30 10:22AM EDT180.0058.0162.2069.400.00--00.00%
BNTX240419P001900002023-04-18 9:50AM EDT190.0066.7280.9088.600.00-100.00%
BNTX240419P002000002023-03-28 10:33AM EDT200.0076.8186.7089.900.00-100.00%
BNTX240419P002300002023-01-19 10:44AM EDT230.0092.0090.8093.800.00--20.00%