BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
339.26-2.09 (-0.61%)
At close: 4:00PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX211217C00070000 | 2021-05-05 10:27AM EDT | 70.00 | 119.89 | 157.00 | 161.10 | 0.00 | - | - | 0 | 0.00% |
| BNTX211217C00075000 | 2021-04-30 9:30AM EDT | 75.00 | 110.31 | 128.50 | 133.00 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX211217C00090000 | 2021-06-16 9:52AM EDT | 90.00 | 119.78 | 138.70 | 142.90 | 0.00 | - | 1 | 38 | 0.00% |
| BNTX211217C00100000 | 2021-06-17 12:03PM EDT | 100.00 | 115.06 | 131.20 | 134.60 | 0.00 | - | 1 | 85 | 0.00% |
| BNTX211217C00120000 | 2021-06-22 12:10PM EDT | 120.00 | 117.00 | 111.60 | 115.50 | 0.00 | - | 5 | 21 | 0.00% |
| BNTX211217C00135000 | 2021-06-07 10:07AM EDT | 135.00 | 115.75 | 99.10 | 103.00 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX211217C00140000 | 2021-06-22 10:39AM EDT | 140.00 | 99.50 | 96.50 | 100.30 | 0.00 | - | 6 | 26 | 0.00% |
| BNTX211217C00155000 | 2021-06-07 10:07AM EDT | 155.00 | 88.65 | 83.60 | 87.00 | 0.00 | - | 1 | 13 | 0.00% |
| BNTX211217C00165000 | 2021-05-19 9:57AM EDT | 165.00 | 50.00 | 65.90 | 69.50 | 0.00 | - | 1 | 4 | 0.00% |
| BNTX211217C00170000 | 2021-06-18 12:22PM EDT | 170.00 | 64.90 | 74.50 | 77.20 | 0.00 | - | 1 | 10 | 0.00% |
| BNTX211217C00180000 | 2021-06-22 3:24PM EDT | 180.00 | 72.30 | 67.50 | 71.30 | 0.00 | - | 2 | 100 | 0.00% |
| BNTX211217C00185000 | 2021-06-21 10:29AM EDT | 185.00 | 64.20 | 62.90 | 66.30 | 0.00 | - | 2 | 177 | 0.00% |
| BNTX211217C00190000 | 2021-06-14 3:54PM EDT | 190.00 | 59.00 | 60.30 | 64.00 | 0.00 | - | 1 | 203 | 0.00% |
| BNTX211217C00200000 | 2021-06-18 3:53PM EDT | 200.00 | 51.00 | 54.60 | 58.00 | 0.00 | - | 3 | 387 | 0.00% |
| BNTX211217C00210000 | 2021-06-23 3:44PM EDT | 210.00 | 52.00 | 49.90 | 52.50 | 0.00 | - | 7 | 262 | 0.00% |
| BNTX211217C00220000 | 2021-06-23 1:40PM EDT | 220.00 | 48.20 | 46.00 | 49.70 | +0.90 | +1.90% | 15 | 1,575 | 0.00% |
| BNTX211217C00230000 | 2021-06-24 11:16AM EDT | 230.00 | 43.43 | 39.80 | 43.60 | -3.11 | -6.68% | 503 | 738 | 0.00% |
| BNTX211217C00240000 | 2021-06-24 9:36AM EDT | 240.00 | 38.90 | 35.90 | 39.90 | -0.30 | -0.77% | 1 | 42 | 0.00% |
| BNTX211217C00250000 | 2021-06-18 12:38PM EDT | 250.00 | 29.10 | 33.40 | 36.50 | 0.00 | - | 3 | 234 | 0.00% |
| BNTX211217C00260000 | 2021-06-23 1:48PM EDT | 260.00 | 32.68 | 29.40 | 33.40 | 0.00 | - | 3 | 504 | 0.00% |
| BNTX211217C00270000 | 2021-06-23 1:30PM EDT | 270.00 | 29.05 | 26.80 | 30.90 | 0.00 | - | 2 | 21 | 0.00% |
| BNTX211217C00280000 | 2021-06-22 1:37PM EDT | 280.00 | 29.10 | 23.80 | 27.80 | 0.00 | - | 1 | 106 | 0.00% |
| BNTX211217C00310000 | 2021-06-14 10:41AM EDT | 310.00 | 17.50 | 18.00 | 21.80 | 0.00 | - | 3 | 55 | 0.00% |
| BNTX211217C00350000 | 2021-06-09 10:54AM EDT | 350.00 | 15.50 | 12.70 | 15.20 | 0.00 | - | 10 | 10 | 30.17% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX211217P00070000 | 2021-05-11 9:30AM EDT | 70.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 155.37% |
| BNTX211217P00080000 | 2021-06-16 12:24PM EDT | 80.00 | 1.98 | 0.00 | 2.35 | 0.00 | - | 69 | 71 | 153.81% |
| BNTX211217P00085000 | 2021-04-29 9:30AM EDT | 85.00 | 3.00 | 0.10 | 3.80 | 0.00 | - | - | 1 | 161.43% |
| BNTX211217P00090000 | 2021-06-17 9:53AM EDT | 90.00 | 1.75 | 0.75 | 2.75 | 0.00 | - | 30 | 63 | 151.95% |
| BNTX211217P00095000 | 2021-06-01 2:44PM EDT | 95.00 | 2.90 | 0.40 | 3.30 | 0.00 | - | 2 | 4 | 147.53% |
| BNTX211217P00100000 | 2021-06-17 10:01AM EDT | 100.00 | 3.40 | 1.00 | 3.60 | 0.00 | - | 10 | 153 | 147.97% |
| BNTX211217P00105000 | 2021-05-06 11:41AM EDT | 105.00 | 7.20 | 1.65 | 5.60 | 0.00 | - | 10 | 20 | 156.69% |
| BNTX211217P00115000 | 2021-06-14 10:03AM EDT | 115.00 | 4.20 | 2.90 | 5.20 | 0.00 | - | 1 | 20 | 149.15% |
| BNTX211217P00125000 | 2021-06-08 3:46PM EDT | 125.00 | 5.00 | 4.10 | 4.50 | 0.00 | - | 1 | 140 | 140.63% |
| BNTX211217P00135000 | 2021-05-13 2:26PM EDT | 135.00 | 14.10 | 7.10 | 10.00 | 0.00 | - | 15 | 40 | 157.00% |
| BNTX211217P00140000 | 2021-06-17 11:22AM EDT | 140.00 | 10.00 | 6.60 | 9.50 | 0.00 | - | 1 | 465 | 148.97% |
| BNTX211217P00150000 | 2021-06-22 11:20AM EDT | 150.00 | 9.50 | 8.70 | 10.90 | 0.00 | - | 1 | 240 | 147.45% |
| BNTX211217P00165000 | 2021-06-17 10:57AM EDT | 165.00 | 18.70 | 11.90 | 15.50 | 0.00 | - | 20 | 44 | 148.75% |
| BNTX211217P00170000 | 2021-06-15 11:00AM EDT | 170.00 | 20.10 | 14.40 | 15.70 | 0.00 | - | 7 | 92 | 148.77% |
| BNTX211217P00180000 | 2021-06-23 2:45PM EDT | 180.00 | 18.00 | 17.70 | 19.90 | 0.00 | - | 1 | 1,668 | 151.57% |
| BNTX211217P00185000 | 2021-06-18 10:28AM EDT | 185.00 | 25.40 | 18.60 | 21.10 | 0.00 | - | 13 | 33 | 149.90% |
| BNTX211217P00190000 | 2021-06-16 3:40PM EDT | 190.00 | 23.80 | 20.60 | 23.30 | 0.00 | - | 2 | 170 | 151.30% |
| BNTX211217P00195000 | 2021-06-16 10:43AM EDT | 195.00 | 34.30 | 23.30 | 26.10 | 0.00 | - | 4 | 15 | 154.24% |
| BNTX211217P00200000 | 2021-06-22 2:27PM EDT | 200.00 | 24.54 | 25.40 | 28.60 | 0.00 | - | 367 | 458 | 155.55% |
| BNTX211217P00210000 | 2021-06-23 2:44PM EDT | 210.00 | 31.87 | 29.30 | 32.60 | 0.00 | - | 31 | 61 | 155.78% |
| BNTX211217P00220000 | 2021-06-21 2:22PM EDT | 220.00 | 36.20 | 36.40 | 38.00 | -0.90 | -2.43% | 10 | 93 | 160.89% |
| BNTX211217P00230000 | 2021-06-24 11:04AM EDT | 230.00 | 41.30 | 40.50 | 44.70 | -0.20 | -0.48% | 1 | 1 | 163.01% |
| BNTX211217P00240000 | 2021-06-11 12:33PM EDT | 240.00 | 50.58 | 47.90 | 50.10 | 0.00 | - | 2 | 2 | 166.61% |
| BNTX211217P00250000 | 2021-06-02 1:31PM EDT | 250.00 | 61.00 | 52.70 | 56.60 | 0.00 | - | 1 | 3 | 167.94% |
| BNTX211217P00300000 | 2021-06-07 9:48AM EDT | 300.00 | 88.00 | 89.50 | 93.70 | 0.00 | - | - | 2 | 184.09% |
| BNTX211217P00310000 | 2021-05-05 9:30AM EDT | 310.00 | 133.32 | 100.90 | 104.50 | 0.00 | - | - | 0 | 192.64% |
© 2021 Verizon Media. All rights reserved.
