UK markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.48-0.53 (-0.61%)
At close: 04:00PM EDT
86.20 -0.28 (-0.32%)
After hours: 06:09PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240621C000500002023-12-28 2:19PM EDT50.0057.7044.5048.400.00--10213.04%
BNTX240621C000550002024-01-08 2:57PM EDT55.0057.1039.3043.300.00-20186.77%
BNTX240621C000600002023-12-13 1:25PM EDT60.0036.0043.3047.300.00--2250.96%
BNTX240621C000700002024-01-12 3:56PM EDT70.0036.3123.8026.900.00--2116.97%
BNTX240621C000800002024-04-12 9:30AM EDT80.009.819.1010.10-6.19-38.69%1943.68%
BNTX240621C000825002024-04-12 10:35AM EDT82.507.807.408.500.00-20042.82%
BNTX240621C000850002024-04-11 1:49PM EDT85.006.996.007.000.00-31041.65%
BNTX240621C000875002024-04-11 10:51AM EDT87.506.005.005.700.00-81340.82%
BNTX240621C000900002024-04-12 11:09AM EDT90.003.903.904.40-4.28-52.32%277738.94%
BNTX240621C000925002024-04-12 3:47PM EDT92.503.283.303.50-0.72-18.00%82138.68%
BNTX240621C000950002024-04-12 12:06PM EDT95.002.151.952.80-0.55-20.37%481538.82%
BNTX240621C000975002024-04-12 9:31AM EDT97.501.851.452.30-0.30-13.95%22539.58%
BNTX240621C001000002024-04-12 2:50PM EDT100.001.401.001.85-1.00-41.67%1929939.95%
BNTX240621C001050002024-04-12 1:46PM EDT105.000.700.651.05-0.15-17.65%3017339.16%
BNTX240621C001100002024-04-11 2:33PM EDT110.000.490.200.550.00-3829838.23%
BNTX240621C001150002024-04-12 10:48AM EDT115.000.300.100.50-0.20-40.00%1628842.41%
BNTX240621C001200002024-04-08 9:30AM EDT120.000.350.100.450.00-1040546.07%
BNTX240621C001250002024-04-11 1:26PM EDT125.000.200.051.850.00-121659.38%
BNTX240621C001300002024-04-12 10:44AM EDT130.000.100.051.95-0.10-50.00%68464.65%
BNTX240621C001350002024-02-20 10:59AM EDT135.000.500.202.350.00-12273.00%
BNTX240621C001400002024-04-09 3:59PM EDT140.000.150.002.250.00-42274.90%
BNTX240621C001450002024-04-11 11:12AM EDT145.000.150.002.250.00-57078.76%
BNTX240621C001500002024-03-04 2:12PM EDT150.000.150.050.500.00-13363.28%
BNTX240621C001550002024-01-04 10:30AM EDT155.002.250.050.750.00-1170.46%
BNTX240621C001600002024-03-22 1:52PM EDT160.000.180.002.250.00-219589.36%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240621P000500002024-02-22 10:32AM EDT50.000.210.002.150.00-103092.68%
BNTX240621P000550002024-03-04 1:47PM EDT55.000.400.000.500.00-41157.62%
BNTX240621P000650002024-04-08 2:09PM EDT65.000.750.051.600.00-1851.51%
BNTX240621P000700002024-04-12 10:29AM EDT70.000.600.350.85+0.05+9.09%15541.46%
BNTX240621P000750002024-04-12 11:19AM EDT75.001.340.901.50+0.47+54.02%280538.45%
BNTX240621P000800002024-04-12 12:01PM EDT80.002.471.952.85+0.27+12.27%536937.84%
BNTX240621P000825002024-04-11 11:03AM EDT82.502.902.803.600.00-51836.34%
BNTX240621P000850002024-04-12 12:01PM EDT85.004.403.704.80+1.39+46.18%101,10436.82%
BNTX240621P000875002024-04-11 3:27PM EDT87.505.105.106.000.00-41536.07%
BNTX240621P000900002024-04-10 9:33AM EDT90.005.706.307.200.00-3026934.12%
BNTX240621P000925002024-04-03 11:49AM EDT92.506.007.909.000.00-33535.05%
BNTX240621P000950002024-03-25 12:56PM EDT95.006.709.6010.800.00-17834.94%
BNTX240621P000975002024-03-19 12:07PM EDT97.509.0011.6012.700.00-50092334.49%
BNTX240621P001000002024-04-11 11:53AM EDT100.0013.5113.5015.400.00-724740.23%
BNTX240621P001050002024-03-21 9:51AM EDT105.0015.6016.9020.900.00-15552.12%
BNTX240621P001100002024-04-12 9:56AM EDT110.0024.3022.0025.60+5.20+27.23%42356.25%
BNTX240621P001150002024-04-12 11:22AM EDT115.0029.1026.6030.60+5.09+21.20%3362.44%
BNTX240621P001200002024-03-21 11:01AM EDT120.0028.2031.7034.700.00-1157.81%
BNTX240621P001250002024-03-01 2:54PM EDT125.0033.9030.8034.600.00-100.00%
BNTX240621P001300002024-02-01 4:42PM EDT130.0035.3838.0041.200.00-500.00%
BNTX240621P001400002024-03-25 1:57PM EDT140.0046.5252.4055.600.00-2062.74%
BNTX240621P001450002024-03-25 1:57PM EDT145.0052.5156.6060.000.00-1084.08%