UK markets open in 4 hours 12 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.46-0.91 (-1.05%)
At close: 04:00PM EDT
86.50 +1.04 (+1.22%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240816C000750002024-07-19 11:32AM EDT75.0011.1910.6011.80-1.36-10.84%1257.37%
BNTX240816C000775002024-07-18 2:48PM EDT77.5010.238.609.400.00-41049.61%
BNTX240816C000800002024-07-16 1:18PM EDT80.007.606.807.500.00-93,31147.95%
BNTX240816C000825002024-07-19 11:30AM EDT82.505.605.205.70-0.40-6.67%1311845.31%
BNTX240816C000850002024-07-19 1:10PM EDT85.003.843.804.20-1.31-25.44%522,11743.73%
BNTX240816C000875002024-07-18 2:33PM EDT87.503.402.653.100.00-134,25043.87%
BNTX240816C000900002024-07-19 1:10PM EDT90.001.921.752.15-0.53-21.63%2012343.04%
BNTX240816C000925002024-07-19 3:48PM EDT92.501.351.301.50-0.20-12.90%159643.24%
BNTX240816C000950002024-07-19 3:54PM EDT95.000.870.851.00-0.27-23.68%36217843.07%
BNTX240816C001000002024-07-19 11:51AM EDT100.000.410.350.50-0.09-18.00%638545.07%
BNTX240816C001050002024-07-19 11:10AM EDT105.000.200.100.30-0.10-33.33%342148.83%
BNTX240816C001100002024-07-18 2:18PM EDT110.000.190.050.500.00-1156.15%
BNTX240816C001350002024-06-21 9:30AM EDT135.000.600.002.000.00-2020115.53%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240816P000600002024-07-16 3:21PM EDT60.000.050.000.500.00-10076.76%
BNTX240816P000650002024-07-01 1:49PM EDT65.000.330.000.500.00-12661.91%
BNTX240816P000700002024-07-08 1:09PM EDT70.000.500.050.500.00-1656.40%
BNTX240816P000725002024-07-19 1:48PM EDT72.500.350.150.40+0.05+16.67%42845.90%
BNTX240816P000750002024-07-19 10:22AM EDT75.000.500.350.60+0.05+11.11%13,13143.36%
BNTX240816P000775002024-07-19 12:53PM EDT77.500.830.700.95+0.18+27.69%26541.80%
BNTX240816P000800002024-07-19 9:45AM EDT80.001.301.201.50+0.12+10.17%107540.77%
BNTX240816P000825002024-07-19 2:00PM EDT82.502.102.002.30+0.35+20.00%746740.14%
BNTX240816P000850002024-07-19 11:38AM EDT85.003.303.003.40+0.42+14.58%938939.97%
BNTX240816P000875002024-07-19 2:31PM EDT87.504.624.304.80+0.72+18.46%221840.11%
BNTX240816P000900002024-07-19 12:01PM EDT90.006.005.806.50+0.99+19.76%511940.80%
BNTX240816P000925002024-07-11 11:31AM EDT92.509.407.609.800.00-3459.08%
BNTX240816P000950002024-07-03 12:14PM EDT95.0015.399.7012.300.00-11350.00%
BNTX240816P001000002024-06-24 2:56PM EDT100.0013.6314.3017.000.00-6457.23%
BNTX240816P001050002024-07-18 10:36AM EDT105.0018.0519.0021.400.00-81558.84%
BNTX240816P001100002024-06-27 2:39PM EDT110.0028.2022.5026.300.00-261190.16%