BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220916C00130000 | 2021-11-26 12:13PM EDT | 130.00 | 245.70 | 130.90 | 138.50 | 0.00 | - | 8 | 1 | 0.00% |
| BNTX220916C00160000 | 2021-12-14 10:31AM EDT | 160.00 | 124.90 | 70.00 | 77.90 | 0.00 | - | - | 1 | 346.59% |
| BNTX220916C00170000 | 2021-12-06 1:59PM EDT | 170.00 | 136.75 | 74.40 | 79.10 | 0.00 | - | 1 | 2 | 369.49% |
| BNTX220916C00175000 | 2021-11-26 11:46AM EDT | 175.00 | 200.00 | 97.90 | 105.10 | 0.00 | - | 1 | 1 | 525.27% |
| BNTX220916C00180000 | 2021-11-26 11:20AM EDT | 180.00 | 199.70 | 94.00 | 101.80 | 0.00 | - | 1 | 2 | 502.49% |
| BNTX220916C00185000 | 2021-11-08 4:19PM EDT | 185.00 | 82.50 | 98.70 | 105.50 | 0.00 | - | 2 | 0 | 536.21% |
| BNTX220916C00190000 | 2021-12-30 11:46AM EDT | 190.00 | 88.28 | 55.60 | 60.40 | 0.00 | - | - | 2 | 296.26% |
| BNTX220916C00195000 | 2021-12-01 12:10PM EDT | 195.00 | 166.00 | 88.70 | 91.80 | 0.00 | - | 1 | 0 | 462.48% |
| BNTX220916C00200000 | 2022-01-05 4:19PM EDT | 200.00 | 54.13 | 49.90 | 56.40 | -7.97 | -12.83% | 2 | 26 | 282.67% |
| BNTX220916C00210000 | 2022-01-04 11:50AM EDT | 210.00 | 55.16 | 45.80 | 52.00 | 0.00 | - | 1 | 2 | 271.76% |
| BNTX220916C00220000 | 2021-11-19 2:53PM EDT | 220.00 | 101.00 | 96.60 | 105.40 | 0.00 | - | 1 | 5 | 547.36% |
| BNTX220916C00230000 | 2022-01-04 3:00PM EDT | 230.00 | 49.00 | 38.60 | 44.70 | 0.00 | - | 200 | 226 | 254.83% |
| BNTX220916C00240000 | 2022-01-03 11:04AM EDT | 240.00 | 55.72 | 34.10 | 41.90 | 0.00 | - | 1 | 63 | 246.01% |
| BNTX220916C00250000 | 2022-01-05 12:49PM EDT | 250.00 | 41.00 | 33.20 | 38.80 | -7.45 | -15.38% | 105 | 67 | 243.47% |
| BNTX220916C00260000 | 2022-01-05 4:12PM EDT | 260.00 | 33.18 | 29.60 | 36.00 | -25.72 | -43.67% | 3 | 111 | 235.91% |
| BNTX220916C00270000 | 2022-01-05 4:12PM EDT | 270.00 | 30.68 | 26.00 | 33.50 | -21.32 | -41.00% | 2 | 20 | 228.64% |
| BNTX220916C00280000 | 2021-12-27 10:53AM EDT | 280.00 | 50.00 | 25.90 | 30.50 | 0.00 | - | 1 | 17 | 227.00% |
| BNTX220916C00290000 | 2021-12-20 12:29PM EDT | 290.00 | 65.60 | 21.50 | 28.80 | 0.00 | - | 1 | 11 | 219.06% |
| BNTX220916C00300000 | 2022-01-05 4:19PM EDT | 300.00 | 24.16 | 19.40 | 27.00 | -3.87 | -13.81% | 1 | 86 | 215.20% |
| BNTX220916C00310000 | 2021-12-21 4:09PM EDT | 310.00 | 55.00 | 18.50 | 25.30 | 0.00 | - | 2 | 292 | 213.71% |
| BNTX220916C00320000 | 2022-01-03 11:20AM EDT | 320.00 | 30.95 | 17.60 | 23.70 | 0.00 | - | 2 | 56 | 212.17% |
| BNTX220916C00330000 | 2021-12-23 2:52PM EDT | 330.00 | 37.10 | 13.90 | 22.20 | 0.00 | - | 33 | 68 | 204.56% |
| BNTX220916C00340000 | 2022-01-04 11:07AM EDT | 340.00 | 19.30 | 13.50 | 20.90 | 0.00 | - | 4 | 926 | 204.18% |
| BNTX220916C00350000 | 2022-01-03 3:53PM EDT | 350.00 | 20.00 | 12.30 | 19.60 | 0.00 | - | 1 | 363 | 201.79% |
| BNTX220916C00360000 | 2021-12-30 4:13PM EDT | 360.00 | 29.15 | 11.90 | 18.60 | 0.00 | - | 5 | 91 | 201.67% |
| BNTX220916C00370000 | 2022-01-03 10:32AM EDT | 370.00 | 24.66 | 10.50 | 17.60 | 0.00 | - | 1 | 20 | 199.01% |
| BNTX220916C00380000 | 2021-12-15 12:18PM EDT | 380.00 | 42.40 | 9.60 | 16.50 | 0.00 | - | 231 | 857 | 197.03% |
| BNTX220916C00390000 | 2021-12-31 3:22PM EDT | 390.00 | 22.12 | 8.30 | 15.60 | 0.00 | - | 1 | 18 | 194.29% |
| BNTX220916C00400000 | 2022-01-05 4:19PM EDT | 400.00 | 11.07 | 7.40 | 14.50 | -10.73 | -49.22% | 1 | 237 | 191.76% |
| BNTX220916C00410000 | 2021-12-13 2:15PM EDT | 410.00 | 36.20 | 7.70 | 13.80 | 0.00 | - | 1 | 21 | 193.21% |
| BNTX220916C00420000 | 2021-10-27 3:51PM EDT | 420.00 | 21.66 | 67.50 | 75.00 | 0.00 | - | 253 | 289 | 450.18% |
| BNTX220916C00430000 | 2021-11-22 12:27PM EDT | 430.00 | 41.63 | 19.90 | 26.00 | 0.00 | - | 1 | 4 | 254.45% |
| BNTX220916C00440000 | 2021-12-01 2:14PM EDT | 440.00 | 60.00 | 13.20 | 16.70 | 0.00 | - | 1 | 4 | 221.31% |
| BNTX220916C00450000 | 2022-01-05 2:31PM EDT | 450.00 | 9.00 | 6.10 | 11.00 | -2.11 | -18.99% | 1 | 71 | 190.16% |
| BNTX220916C00460000 | 2021-12-28 3:41PM EDT | 460.00 | 12.31 | 5.80 | 10.80 | 0.00 | - | 1 | 29 | 190.78% |
| BNTX220916C00470000 | 2021-12-02 10:31AM EDT | 470.00 | 45.55 | 11.40 | 13.80 | 0.00 | - | 4 | 17 | 216.39% |
| BNTX220916C00480000 | 2021-12-30 3:13PM EDT | 480.00 | 13.00 | 5.30 | 9.90 | 0.00 | - | 10 | 361 | 190.53% |
| BNTX220916C00490000 | 2021-12-08 10:30AM EDT | 490.00 | 35.18 | 5.00 | 8.80 | 0.00 | - | 10 | 14 | 187.95% |
| BNTX220916C00500000 | 2022-01-05 4:19PM EDT | 500.00 | 6.10 | 5.00 | 9.70 | -0.95 | -13.48% | 1 | 305 | 192.74% |
| BNTX220916C00510000 | 2022-01-03 10:34AM EDT | 510.00 | 9.83 | 4.50 | 9.00 | 0.00 | - | 1 | 11 | 190.63% |
| BNTX220916C00520000 | 2021-12-14 4:00PM EDT | 520.00 | 18.35 | 4.40 | 8.70 | 0.00 | - | 2 | 26 | 191.04% |
| BNTX220916C00530000 | 2021-12-06 3:52PM EDT | 530.00 | 25.60 | 4.20 | 8.50 | 0.00 | - | 2 | 3 | 191.39% |
| BNTX220916C00540000 | 2021-12-10 11:52AM EDT | 540.00 | 15.80 | 3.50 | 8.10 | 0.00 | - | 16 | 16 | 189.16% |
| BNTX220916C00550000 | 2021-12-16 3:10PM EDT | 550.00 | 17.90 | 3.50 | 8.20 | 0.00 | - | 2 | 126 | 191.15% |
| BNTX220916C00560000 | 2021-12-14 11:35AM EDT | 560.00 | 16.47 | 3.10 | 7.80 | 0.00 | - | 10 | 3 | 189.77% |
| BNTX220916C00570000 | 2021-11-22 1:54PM EDT | 570.00 | 24.80 | 6.30 | 12.50 | 0.00 | - | 1 | 12 | 217.33% |
| BNTX220916C00580000 | 2021-12-10 10:30AM EDT | 580.00 | 15.10 | 3.60 | 8.30 | 0.00 | - | 1 | 3 | 196.56% |
| BNTX220916C00600000 | 2021-12-30 11:04AM EDT | 600.00 | 5.53 | 2.60 | 6.30 | 0.00 | - | 1 | 21 | 187.72% |
| BNTX220916C00620000 | 2021-12-13 1:11AM EDT | 620.00 | 18.40 | 2.30 | 6.40 | 0.00 | - | - | 3 | 189.62% |
| BNTX220916C00640000 | 2021-11-17 11:30AM EDT | 640.00 | 8.50 | 8.50 | 16.50 | 0.00 | - | 9 | 5 | 245.14% |
| BNTX220916C00650000 | 2021-11-29 11:03AM EDT | 650.00 | 33.10 | 1.15 | 4.80 | 0.00 | - | 2 | 10 | 180.27% |
| BNTX220916C00660000 | 2021-11-23 3:57PM EDT | 660.00 | 15.40 | 2.60 | 7.10 | 0.00 | - | 2 | 7 | 199.11% |
| BNTX220916C00680000 | 2022-01-03 3:36PM EDT | 680.00 | 2.85 | 0.45 | 4.80 | 0.00 | - | 1 | 150 | 179.93% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220916P00115000 | 2022-01-05 2:16PM EDT | 115.00 | 5.70 | 5.40 | 10.10 | +0.20 | +3.64% | 1 | 3 | 65.97% |
| BNTX220916P00120000 | 2021-12-14 2:18PM EDT | 120.00 | 6.14 | 7.20 | 10.80 | 0.00 | - | 2 | 18 | 62.69% |
| BNTX220916P00125000 | 2021-12-01 10:45AM EDT | 125.00 | 5.82 | 4.50 | 5.60 | 0.00 | - | 1 | 4 | 38.62% |
| BNTX220916P00130000 | 2021-12-14 2:17PM EDT | 130.00 | 8.48 | 7.90 | 13.90 | 0.00 | - | 1 | 33 | 51.49% |
| BNTX220916P00140000 | 2022-01-04 10:46AM EDT | 140.00 | 10.50 | 12.20 | 16.80 | 0.00 | - | - | 4 | 52.69% |
| BNTX220916P00150000 | 2021-12-31 3:56PM EDT | 150.00 | 9.72 | 14.00 | 19.70 | 0.00 | - | 1 | 4 | 36.23% |
| BNTX220916P00155000 | 2021-11-26 10:37AM EDT | 155.00 | 8.50 | 9.40 | 16.00 | 0.00 | - | 2 | 20 | 0.00% |
| BNTX220916P00160000 | 2021-12-27 11:14AM EDT | 160.00 | 13.70 | 18.30 | 22.90 | 0.00 | - | 6 | 48 | 0.00% |
| BNTX220916P00165000 | 2022-01-03 12:45PM EDT | 165.00 | 17.10 | 21.00 | 23.80 | 0.00 | - | 18 | 69 | 0.00% |
| BNTX220916P00170000 | 2021-12-31 2:47PM EDT | 170.00 | 15.13 | 23.10 | 27.20 | 0.00 | - | 2 | 76 | 0.00% |
| BNTX220916P00175000 | 2021-12-08 1:53PM EDT | 175.00 | 18.00 | 25.30 | 29.30 | 0.00 | - | 3 | 20 | 0.00% |
| BNTX220916P00180000 | 2022-01-05 4:54PM EDT | 180.00 | 29.00 | 27.60 | 31.40 | +6.50 | +28.89% | 1 | 40 | 0.00% |
| BNTX220916P00185000 | 2021-11-08 12:26PM EDT | 185.00 | 26.00 | 24.60 | 27.70 | 0.00 | - | 4 | 176 | 0.00% |
| BNTX220916P00190000 | 2022-01-03 4:53PM EDT | 190.00 | 27.35 | 32.50 | 37.00 | 0.00 | - | 1 | 167 | 0.00% |
| BNTX220916P00195000 | 2021-11-09 10:33AM EDT | 195.00 | 27.66 | 27.30 | 34.20 | 0.00 | - | 3 | 32 | 0.00% |
| BNTX220916P00200000 | 2022-01-05 1:40PM EDT | 200.00 | 35.00 | 37.80 | 41.10 | +6.50 | +22.81% | 1 | 50 | 0.00% |
| BNTX220916P00210000 | 2022-01-05 1:28PM EDT | 210.00 | 39.30 | 43.60 | 48.40 | +6.10 | +18.37% | 2 | 260 | 0.00% |
| BNTX220916P00220000 | 2022-01-05 1:04PM EDT | 220.00 | 45.10 | 46.90 | 54.40 | +3.60 | +8.67% | 7 | 567 | 0.00% |
| BNTX220916P00230000 | 2022-01-05 12:49PM EDT | 230.00 | 51.50 | 56.10 | 59.40 | -1.68 | -3.16% | 7 | 760 | 0.00% |
| BNTX220916P00240000 | 2022-01-04 4:50PM EDT | 240.00 | 59.05 | 62.20 | 66.70 | 0.00 | - | 3 | 374 | 0.00% |
| BNTX220916P00250000 | 2021-12-28 3:40PM EDT | 250.00 | 59.55 | 68.00 | 74.20 | 0.00 | - | 1 | 1,260 | 0.00% |
| BNTX220916P00260000 | 2022-01-05 1:06PM EDT | 260.00 | 69.60 | 74.40 | 81.60 | +14.10 | +25.41% | 23 | 411 | 0.00% |
| BNTX220916P00270000 | 2022-01-05 4:44PM EDT | 270.00 | 84.70 | 82.10 | 88.50 | +22.70 | +36.61% | 73 | 472 | 0.00% |
| BNTX220916P00280000 | 2022-01-04 11:13AM EDT | 280.00 | 87.67 | 88.80 | 96.90 | 0.00 | - | 2 | 933 | 0.00% |
| BNTX220916P00290000 | 2021-12-14 4:34PM EDT | 290.00 | 74.50 | 97.20 | 104.40 | 0.00 | - | 4 | 48 | 0.00% |
| BNTX220916P00300000 | 2021-12-06 2:53PM EDT | 300.00 | 86.00 | 105.10 | 111.50 | 0.00 | - | 7 | 554 | 0.00% |
| BNTX220916P00310000 | 2021-11-23 2:07PM EDT | 310.00 | 75.98 | 88.50 | 96.00 | 0.00 | - | 1 | 227 | 0.00% |
| BNTX220916P00320000 | 2021-12-29 12:56PM EDT | 320.00 | 110.27 | 121.20 | 129.20 | 0.00 | - | 20 | 188 | 0.00% |
| BNTX220916P00330000 | 2021-11-08 10:30AM EDT | 330.00 | 119.48 | 109.20 | 116.00 | 0.00 | - | 1 | 200 | 0.00% |
| BNTX220916P00340000 | 2021-11-08 10:30AM EDT | 340.00 | 127.93 | 116.70 | 124.00 | 0.00 | - | 1 | 14 | 0.00% |
| BNTX220916P00350000 | 2021-12-20 2:59PM EDT | 350.00 | 111.77 | 147.80 | 154.60 | 0.00 | - | 1 | 58 | 0.00% |
| BNTX220916P00360000 | 2021-11-05 12:32PM EDT | 360.00 | 154.50 | 98.10 | 105.20 | 0.00 | - | 2 | 2 | 0.00% |
| BNTX220916P00370000 | 2022-01-04 4:47PM EDT | 370.00 | 160.00 | 167.50 | 171.90 | 0.00 | - | 1 | 54 | 0.00% |
| BNTX220916P00380000 | 2021-12-23 2:41PM EDT | 380.00 | 147.20 | 175.70 | 181.80 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX220916P00390000 | 2021-11-12 3:50PM EDT | 390.00 | 170.88 | 144.10 | 150.60 | 0.00 | - | 3 | 17 | 0.00% |
| BNTX220916P00400000 | 2021-11-10 7:55AM EDT | 400.00 | 133.00 | 165.00 | 170.30 | 0.00 | - | - | 1 | 0.00% |
| BNTX220916P00410000 | 2021-11-08 10:56AM EDT | 410.00 | 189.50 | 172.00 | 179.70 | 0.00 | - | 4 | 4 | 0.00% |
| BNTX220916P00420000 | 2021-12-29 10:43AM EDT | 420.00 | 196.80 | 211.00 | 219.80 | 0.00 | - | 2 | 1 | 0.00% |
| BNTX220916P00450000 | 2021-12-13 1:11AM EDT | 450.00 | 192.20 | 240.20 | 247.30 | 0.00 | - | - | 1 | 0.00% |
| BNTX220916P00460000 | 2021-11-10 7:55AM EDT | 460.00 | 162.00 | 216.00 | 223.00 | 0.00 | - | - | 15 | 0.00% |
| BNTX220916P00680000 | 2021-11-05 11:09AM EDT | 680.00 | 461.50 | 360.40 | 367.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
