UK markets close in 5 hours 40 minutes
Money

Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more.

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.14-2.36 (-2.76%)
At close: 04:00PM EDT
82.78 -0.36 (-0.43%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX260116C000400002024-07-18 3:21PM EDT40.0050.000.000.000.00-100.00%
BNTX260116C000450002024-05-16 10:28AM EDT45.0052.5049.5054.500.00--1102.44%
BNTX260116C000500002024-06-27 10:00AM EDT50.0038.100.000.000.00-200.00%
BNTX260116C000600002024-07-08 3:36PM EDT60.0029.400.000.000.00-300.00%
BNTX260116C000650002024-06-04 11:23AM EDT65.0043.9624.1026.600.00-1045.00%
BNTX260116C000700002024-07-08 3:59PM EDT70.0023.100.000.000.00-1000.00%
BNTX260116C000750002024-06-27 2:33PM EDT75.0020.770.000.000.00-1000.00%
BNTX260116C000775002024-07-08 1:19PM EDT77.5018.920.000.000.00-100.00%
BNTX260116C000800002024-07-24 10:01AM EDT80.0019.550.000.000.00-200.00%
BNTX260116C000825002024-06-26 12:25PM EDT82.5019.000.000.000.00--00.00%
BNTX260116C000850002024-07-09 10:04AM EDT85.0015.500.000.000.00-500.39%
BNTX260116C000875002024-07-03 9:34AM EDT87.5014.500.000.000.00-100.78%
BNTX260116C000900002024-07-16 11:55AM EDT90.0016.800.000.000.00-101.56%
BNTX260116C000925002024-07-24 2:17PM EDT92.5014.800.000.000.00-601.56%
BNTX260116C000950002024-07-08 11:21AM EDT95.0011.560.000.000.00-103.13%
BNTX260116C000975002024-07-17 1:32PM EDT97.5013.400.000.000.00-1003.13%
BNTX260116C001000002024-07-24 12:37PM EDT100.0012.000.000.000.00-4203.13%
BNTX260116C001050002024-07-01 11:30AM EDT105.008.770.000.000.00-5003.13%
BNTX260116C001100002024-07-05 11:10AM EDT110.007.100.000.000.00-106.25%
BNTX260116C001150002024-05-31 12:36PM EDT115.0016.656.107.000.00-2239.77%
BNTX260116C001200002024-07-15 3:58PM EDT120.007.000.000.000.00-106.25%
BNTX260116C001250002024-07-24 3:19PM EDT125.005.900.000.000.00-206.25%
BNTX260116C001300002024-07-17 11:05AM EDT130.005.560.000.000.00-206.25%
BNTX260116C001350002024-06-26 1:12PM EDT135.004.500.000.000.00-1006.25%
BNTX260116C001400002024-06-17 11:44AM EDT140.005.643.904.800.00-2443.49%
BNTX260116C001450002023-10-30 3:45PM EDT145.0012.6011.7014.100.00-1167.77%
BNTX260116C001500002024-07-12 11:17AM EDT150.003.220.000.000.00-1012.50%
BNTX260116C001550002024-07-08 1:10PM EDT155.002.300.000.000.00-9012.50%
BNTX260116C001600002024-07-05 9:52AM EDT160.002.000.000.000.00-4012.50%
BNTX260116C001650002024-07-01 3:50PM EDT165.001.800.000.000.00-2012.50%
BNTX260116C001700002024-06-21 3:27PM EDT170.002.471.605.000.00-4552.99%
BNTX260116C001750002024-06-26 3:48PM EDT175.001.800.000.000.00-1012.50%
BNTX260116C001800002024-07-22 2:42PM EDT180.001.700.000.000.00-1012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX260116P000450002024-07-11 12:23PM EDT45.001.350.000.000.00-5012.50%
BNTX260116P000475002024-07-11 12:53PM EDT47.501.600.000.000.00-7012.50%
BNTX260116P000500002024-07-11 12:53PM EDT50.001.950.000.000.00-2106.25%
BNTX260116P000550002024-05-03 10:50AM EDT55.002.351.502.200.00-1633.45%
BNTX260116P000600002024-06-26 2:16PM EDT60.003.900.000.000.00-106.25%
BNTX260116P000650002024-07-10 3:34PM EDT65.005.900.000.000.00-1006.25%
BNTX260116P000700002024-07-10 3:28PM EDT70.007.500.000.000.00-203.13%
BNTX260116P000725002024-07-10 3:39PM EDT72.508.700.000.000.00--03.13%
BNTX260116P000750002024-07-15 3:58PM EDT75.008.410.000.000.00-101.56%
BNTX260116P000775002024-07-24 3:19PM EDT77.5010.200.000.000.00-1101.56%
BNTX260116P000800002024-07-17 11:05AM EDT80.0010.640.000.000.00-200.78%
BNTX260116P000825002024-06-03 11:45AM EDT82.508.0912.7014.500.00-21037.17%
BNTX260116P000850002024-06-18 1:53PM EDT85.0012.2011.4012.800.00-26929.19%
BNTX260116P000875002024-06-04 3:28PM EDT87.509.9015.7016.600.00-1034.83%
BNTX260116P000900002024-06-25 10:29AM EDT90.0015.400.000.000.00-400.00%
BNTX260116P000925002024-07-24 12:03PM EDT92.5017.500.000.000.00-900.00%
BNTX260116P000950002024-07-09 11:46AM EDT95.0020.300.000.000.00-100.00%
BNTX260116P000975002024-05-28 11:24AM EDT97.5016.4021.8023.000.00-951033.89%
BNTX260116P001000002024-05-30 3:30PM EDT100.0014.4323.4024.600.00-11633.30%
BNTX260116P001050002024-05-13 9:50AM EDT105.0019.9016.9019.300.00-3220.00%
BNTX260116P001100002024-06-28 12:18PM EDT110.0031.200.000.000.00-1400.00%
BNTX260116P001150002024-07-09 11:46AM EDT115.0035.600.000.000.00-100.00%
BNTX260116P001200002024-05-03 11:42AM EDT120.0030.9524.0029.000.00-130.00%
BNTX260116P001250002023-10-19 3:10PM EDT125.0038.5032.9036.000.00-300.00%
BNTX260116P001300002024-07-05 12:58PM EDT130.0050.110.000.000.00-400.00%
BNTX260116P001350002024-07-02 11:48AM EDT135.0056.000.000.000.00--00.00%
BNTX260116P001400002024-07-01 9:46AM EDT140.0058.200.000.000.00-700.00%
BNTX260116P001450002024-03-21 2:02PM EDT145.0052.8156.0060.500.00--00.00%
BNTX260116P001500002024-02-14 12:29PM EDT150.0059.5057.1058.900.00-330.00%
BNTX260116P001700002024-02-05 10:35AM EDT170.0076.500.000.000.00-200.00%
BNTX260116P001800002023-10-26 10:55AM EDT180.0082.3480.0082.700.00--00.00%