BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EST. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.85 | 0.00 | - | 1 | 1 | 65.00 | 1.60 | 0.00 | - | 40 | 224 |
| - | - | - | - | - | 70.00 | 3.30 | 0.00 | - | 1 | 7 |
| 71.90 | 0.00 | - | 2 | 3 | 75.00 | 2.90 | 0.00 | - | 21 | 18 |
| 102.50 | 0.00 | - | 20 | 1 | 80.00 | 3.89 | 0.00 | - | 4 | 503 |
| 93.12 | 0.00 | - | 1 | 1 | 85.00 | 6.30 | 0.00 | - | 5 | 5 |
| 85.17 | 0.00 | - | 30 | 0 | 90.00 | 5.70 | 0.00 | - | 1 | 645 |
| - | - | - | - | - | 95.00 | 9.45 | 0.00 | - | 1 | 2 |
| 54.50 | 0.00 | - | 2 | 39 | 100.00 | 7.24 | 0.00 | - | 3 | 338 |
| 60.80 | 0.00 | - | 1 | 1 | 105.00 | 10.30 | 0.00 | - | 23 | 60 |
| 62.80 | 0.00 | - | 2 | 3 | 110.00 | 10.06 | -0.74 | -6.85% | 1 | 491 |
| 50.50 | 0.00 | - | 1 | 0 | 115.00 | 12.50 | 0.00 | - | 6 | 282 |
| 64.60 | 0.00 | - | 10 | 20 | 120.00 | 13.49 | -2.51 | -15.69% | 2 | 37 |
| 38.88 | 0.00 | - | 1 | 4 | 125.00 | 15.78 | 0.00 | - | 1 | 5 |
| 34.78 | 0.00 | - | 2 | 29 | 130.00 | 17.23 | 0.00 | - | 3 | 354 |
| 34.50 | 0.00 | - | 2 | 3 | 135.00 | 24.00 | 0.00 | - | 2 | 70 |
| 34.88 | 0.00 | - | 1 | 6 | 140.00 | 22.10 | 0.00 | - | 9 | 95 |
| 27.00 | 0.00 | - | 1 | 13 | 145.00 | 24.28 | 0.00 | - | 1 | 34 |
| 25.00 | 0.00 | - | 10 | 197 | 150.00 | 26.60 | 0.00 | - | 1 | 536 |
| 26.00 | 0.00 | - | 1 | 12 | 155.00 | 29.90 | 0.00 | - | 22 | 64 |
| 22.35 | 0.00 | - | 1 | 34 | 160.00 | 33.75 | +1.45 | +4.49% | 1 | 118 |
| 19.90 | 0.00 | - | 1 | 12 | 165.00 | 38.70 | 0.00 | - | 17 | 36 |
| 19.00 | 0.00 | - | 253 | 278 | 170.00 | 43.15 | 0.00 | - | 1 | 5 |
| 17.40 | 0.00 | - | 1 | 35 | 175.00 | 44.10 | 0.00 | - | 4 | 5 |
| 15.90 | 0.00 | - | 18 | 71 | 180.00 | 46.90 | 0.00 | - | 3 | 4 |
| 14.88 | 0.00 | - | 2 | 25 | 185.00 | 63.90 | 0.00 | - | 1 | 0 |
| 13.70 | 0.00 | - | 6 | 22 | 190.00 | 53.74 | 0.00 | - | 1 | 11 |
| 12.90 | 0.00 | - | 5 | 16 | 195.00 | 58.20 | 0.00 | - | 2 | 16 |
| 10.08 | 0.00 | - | 5 | 95 | 200.00 | 61.00 | 0.00 | - | 1 | 19 |
| 8.27 | 0.00 | - | 1 | 35 | 210.00 | 70.40 | 0.00 | - | 1 | 41 |
| 7.49 | 0.00 | - | 2 | 150 | 220.00 | 88.40 | 0.00 | - | 8 | 20 |
| 6.50 | 0.00 | - | 3 | 259 | 230.00 | 88.00 | 0.00 | - | 1 | 2 |
| 5.80 | 0.00 | - | 1 | 14 | 240.00 | 97.80 | 0.00 | - | 1 | 4 |
| 4.70 | 0.00 | - | 4 | 23 | 250.00 | 108.40 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 1 | 90 | 260.00 | 132.39 | 0.00 | - | 1 | 44 |
| 2.90 | 0.00 | - | 1 | 111 | 270.00 | 125.22 | 0.00 | - | 1 | 0 |
| 20.00 | 0.00 | - | 1 | 179 | 280.00 | 150.95 | 0.00 | - | 1 | 17 |
| 17.74 | 0.00 | - | 1 | 0 | 290.00 | 160.22 | 0.00 | - | - | 0 |
| 20.27 | 0.00 | - | 1 | 0 | 300.00 | 160.00 | 0.00 | - | 1 | 0 |
| 12.90 | 0.00 | - | 1 | 0 | 310.00 | 145.81 | 0.00 | - | 3 | 1 |
| 16.00 | 0.00 | - | 7 | 133 | 320.00 | 183.00 | 0.00 | - | 13 | 13 |
| 11.30 | 0.00 | - | 5 | 82 | 330.00 | 183.30 | 0.00 | - | 1 | 0 |
| 11.42 | 0.00 | - | 10 | 0 | 340.00 | 185.00 | 0.00 | - | 1 | 23 |
| 15.00 | 0.00 | - | 1 | 0 | 350.00 | 207.10 | 0.00 | - | 20 | 31 |
| 13.50 | 0.00 | - | 5 | 15 | 360.00 | 135.00 | 0.00 | - | - | 0 |
| 11.00 | 0.00 | - | 1 | 0 | 370.00 | 126.00 | 0.00 | - | 1 | 1 |
| 20.50 | 0.00 | - | 1 | 25 | 380.00 | 228.80 | 0.00 | - | 1 | 0 |
| 9.06 | 0.00 | - | 1 | 0 | 390.00 | 181.40 | 0.00 | - | 1 | 1 |
| 11.07 | 0.00 | - | 1 | 0 | 400.00 | 190.40 | 0.00 | - | 10 | 21 |
| 11.10 | 0.00 | - | 1 | 4 | 410.00 | - | - | - | - | - |
| 33.10 | 0.00 | - | 1 | 4 | 420.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 10 | 10 | 430.00 | - | - | - | - | - |
| 40.70 | 0.00 | - | 1 | 6 | 440.00 | - | - | - | - | - |
| 10.34 | 0.00 | - | 1 | 8 | 450.00 | 286.47 | 0.00 | - | 1 | 0 |
| 10.00 | 0.00 | - | 1 | 0 | 460.00 | - | - | - | - | - |
| 7.56 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 1 | 4 | 480.00 | 335.97 | 0.00 | - | 1 | 0 |
| 9.40 | 0.00 | - | 1 | 1 | 490.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 14 | 500.00 | 269.63 | 0.00 | - | 2 | 2 |
| 23.50 | 0.00 | - | 4 | 2 | 510.00 | 369.99 | 0.00 | - | 1 | 1 |
| 6.05 | 0.00 | - | 3 | 0 | 520.00 | 294.56 | 0.00 | - | - | 0 |
| 5.50 | 0.00 | - | 10 | 0 | 540.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
