UK Markets close in 5 hrs 17 mins

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
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211217C000700002021-05-05 10:27AM EDT70.00119.89157.00161.100.00--00.00%
BNTX211217C000750002021-04-30 9:30AM EDT75.00110.31128.50133.000.00-130.00%
BNTX211217C000900002021-06-16 9:52AM EDT90.00119.78138.70142.900.00-1380.00%
BNTX211217C001000002021-06-17 12:03PM EDT100.00115.06131.20134.600.00-1850.00%
BNTX211217C001200002021-06-22 12:10PM EDT120.00117.00111.60115.500.00-5210.00%
BNTX211217C001350002021-06-07 10:07AM EDT135.00115.7599.10103.000.00-110.00%
BNTX211217C001400002021-06-22 10:39AM EDT140.0099.5096.50100.300.00-6260.00%
BNTX211217C001550002021-06-07 10:07AM EDT155.0088.6583.6087.000.00-1130.00%
BNTX211217C001650002021-05-19 9:57AM EDT165.0050.0065.9069.500.00-140.00%
BNTX211217C001700002021-06-18 12:22PM EDT170.0064.9074.5077.200.00-1100.00%
BNTX211217C001800002021-06-22 3:24PM EDT180.0072.3067.5071.300.00-21000.00%
BNTX211217C001850002021-06-21 10:29AM EDT185.0064.2062.9066.300.00-21770.00%
BNTX211217C001900002021-06-14 3:54PM EDT190.0059.0060.3064.000.00-12030.00%
BNTX211217C002000002021-06-18 3:53PM EDT200.0051.0054.6058.000.00-33870.00%
BNTX211217C002100002021-06-23 3:44PM EDT210.0052.0049.9052.500.00-72620.00%
BNTX211217C002200002021-06-23 1:40PM EDT220.0048.2046.0049.70+0.90+1.90%151,5750.00%
BNTX211217C002300002021-06-24 11:16AM EDT230.0043.4339.8043.60-3.11-6.68%5037380.00%
BNTX211217C002400002021-06-24 9:36AM EDT240.0038.9035.9039.90-0.30-0.77%1420.00%
BNTX211217C002500002021-06-18 12:38PM EDT250.0029.1033.4036.500.00-32340.00%
BNTX211217C002600002021-06-23 1:48PM EDT260.0032.6829.4033.400.00-35040.00%
BNTX211217C002700002021-06-23 1:30PM EDT270.0029.0526.8030.900.00-2210.00%
BNTX211217C002800002021-06-22 1:37PM EDT280.0029.1023.8027.800.00-11060.00%
BNTX211217C003100002021-06-14 10:41AM EDT310.0017.5018.0021.800.00-3550.00%
BNTX211217C003500002021-06-09 10:54AM EDT350.0015.5012.7015.200.00-101030.17%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211217P000700002021-05-11 9:30AM EDT70.000.700.001.450.00-110155.37%
BNTX211217P000800002021-06-16 12:24PM EDT80.001.980.002.350.00-6971153.81%
BNTX211217P000850002021-04-29 9:30AM EDT85.003.000.103.800.00--1161.43%
BNTX211217P000900002021-06-17 9:53AM EDT90.001.750.752.750.00-3063151.95%
BNTX211217P000950002021-06-01 2:44PM EDT95.002.900.403.300.00-24147.53%
BNTX211217P001000002021-06-17 10:01AM EDT100.003.401.003.600.00-10153147.97%
BNTX211217P001050002021-05-06 11:41AM EDT105.007.201.655.600.00-1020156.69%
BNTX211217P001150002021-06-14 10:03AM EDT115.004.202.905.200.00-120149.15%
BNTX211217P001250002021-06-08 3:46PM EDT125.005.004.104.500.00-1140140.63%
BNTX211217P001350002021-05-13 2:26PM EDT135.0014.107.1010.000.00-1540157.00%
BNTX211217P001400002021-06-17 11:22AM EDT140.0010.006.609.500.00-1465148.97%
BNTX211217P001500002021-06-22 11:20AM EDT150.009.508.7010.900.00-1240147.45%
BNTX211217P001650002021-06-17 10:57AM EDT165.0018.7011.9015.500.00-2044148.75%
BNTX211217P001700002021-06-15 11:00AM EDT170.0020.1014.4015.700.00-792148.77%
BNTX211217P001800002021-06-23 2:45PM EDT180.0018.0017.7019.900.00-11,668151.57%
BNTX211217P001850002021-06-18 10:28AM EDT185.0025.4018.6021.100.00-1333149.90%
BNTX211217P001900002021-06-16 3:40PM EDT190.0023.8020.6023.300.00-2170151.30%
BNTX211217P001950002021-06-16 10:43AM EDT195.0034.3023.3026.100.00-415154.24%
BNTX211217P002000002021-06-22 2:27PM EDT200.0024.5425.4028.600.00-367458155.55%
BNTX211217P002100002021-06-23 2:44PM EDT210.0031.8729.3032.600.00-3161155.78%
BNTX211217P002200002021-06-21 2:22PM EDT220.0036.2036.4038.00-0.90-2.43%1093160.89%
BNTX211217P002300002021-06-24 11:04AM EDT230.0041.3040.5044.70-0.20-0.48%11163.01%
BNTX211217P002400002021-06-11 12:33PM EDT240.0050.5847.9050.100.00-22166.61%
BNTX211217P002500002021-06-02 1:31PM EDT250.0061.0052.7056.600.00-13167.94%
BNTX211217P003000002021-06-07 9:48AM EDT300.0088.0089.5093.700.00--2184.09%
BNTX211217P003100002021-05-05 9:30AM EDT310.00133.32100.90104.500.00--0192.64%