UK markets open in 4 hours 1 minute
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,118.56 +289.63 (+1.72%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,333.70 -8.40 (-0.36%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,455.92 -62.64 (-0.12%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117C00050000 | 2024-03-20 9:54AM EDT | 50.00 | 39.00 | 37.30 | 42.00 | 0.00 | - | 4 | 7 | 69.63% |
| BNTX250117C00055000 | 2024-02-12 3:28PM EDT | 55.00 | 42.66 | 40.70 | 45.00 | 0.00 | - | 3 | 7 | 94.57% |
| BNTX250117C00060000 | 2024-04-01 10:23AM EDT | 60.00 | 36.50 | 31.20 | 32.80 | 0.00 | - | 16 | 23 | 52.66% |
| BNTX250117C00065000 | 2023-12-18 3:19PM EDT | 65.00 | 44.60 | 37.70 | 39.10 | 0.00 | - | 2 | 20 | 98.37% |
| BNTX250117C00070000 | 2024-04-12 9:52AM EDT | 70.00 | 22.43 | 23.40 | 24.60 | 0.00 | - | 17 | 27 | 49.85% |
| BNTX250117C00075000 | 2024-04-01 9:30AM EDT | 75.00 | 23.51 | 19.90 | 21.30 | 0.00 | - | 1 | 8 | 48.66% |
| BNTX250117C00080000 | 2024-04-22 1:00PM EDT | 80.00 | 16.90 | 16.60 | 17.80 | 0.00 | - | 1 | 124 | 45.80% |
| BNTX250117C00082500 | 2024-03-21 10:55AM EDT | 82.50 | 19.00 | 14.20 | 17.10 | 0.00 | - | 1 | 1 | 47.82% |
| BNTX250117C00085000 | 2024-04-22 1:00PM EDT | 85.00 | 14.00 | 14.00 | 14.70 | 0.00 | - | 1 | 63 | 43.60% |
| BNTX250117C00087500 | 2024-03-28 10:33AM EDT | 87.50 | 17.20 | 12.50 | 13.20 | 0.00 | - | 2 | 1 | 42.36% |
| BNTX250117C00090000 | 2024-04-22 11:08AM EDT | 90.00 | 11.00 | 11.10 | 11.90 | 0.00 | - | 5 | 168 | 41.57% |
| BNTX250117C00092500 | 2024-04-16 12:48PM EDT | 92.50 | 10.00 | 10.10 | 10.80 | 0.00 | - | 1 | 13 | 41.21% |
| BNTX250117C00095000 | 2024-04-22 11:11AM EDT | 95.00 | 8.60 | 9.10 | 9.90 | 0.00 | - | 6 | 562 | 41.26% |
| BNTX250117C00097500 | 2024-04-12 3:59PM EDT | 97.50 | 8.20 | 7.90 | 9.00 | 0.00 | - | 2 | 38 | 41.09% |
| BNTX250117C00100000 | 2024-04-23 12:43PM EDT | 100.00 | 7.36 | 7.20 | 8.10 | +0.36 | +5.14% | 6 | 209 | 40.70% |
| BNTX250117C00105000 | 2024-03-27 1:40PM EDT | 105.00 | 9.10 | 5.60 | 6.40 | 0.00 | - | 1 | 126 | 39.59% |
| BNTX250117C00110000 | 2024-04-22 12:06PM EDT | 110.00 | 4.50 | 4.30 | 5.00 | 0.00 | - | 1 | 320 | 38.65% |
| BNTX250117C00115000 | 2024-04-16 11:52AM EDT | 115.00 | 3.60 | 2.65 | 3.80 | 0.00 | - | 4 | 129 | 37.58% |
| BNTX250117C00120000 | 2024-04-22 11:22AM EDT | 120.00 | 2.52 | 2.50 | 3.10 | 0.00 | - | 1 | 736 | 37.79% |
| BNTX250117C00125000 | 2024-04-23 12:53PM EDT | 125.00 | 2.15 | 1.85 | 2.15 | +0.05 | +2.38% | 7 | 275 | 36.06% |
| BNTX250117C00130000 | 2024-04-19 3:29PM EDT | 130.00 | 1.63 | 1.50 | 1.90 | 0.00 | - | 11 | 349 | 37.27% |
| BNTX250117C00135000 | 2024-04-17 1:03PM EDT | 135.00 | 1.23 | 1.10 | 1.50 | 0.00 | - | 7 | 39 | 37.20% |
| BNTX250117C00140000 | 2024-04-23 10:42AM EDT | 140.00 | 1.09 | 0.85 | 1.20 | +0.13 | +13.54% | 1 | 150 | 37.26% |
| BNTX250117C00145000 | 2024-04-16 2:01PM EDT | 145.00 | 0.87 | 0.65 | 0.95 | 0.00 | - | 3 | 113 | 37.24% |
| BNTX250117C00150000 | 2024-04-19 3:29PM EDT | 150.00 | 0.63 | 0.45 | 0.80 | 0.00 | - | 11 | 130 | 37.72% |
| BNTX250117C00155000 | 2024-04-10 3:49PM EDT | 155.00 | 0.85 | 0.35 | 1.50 | 0.00 | - | 15 | 75 | 45.28% |
| BNTX250117C00160000 | 2024-04-22 2:19PM EDT | 160.00 | 0.41 | 0.15 | 2.35 | 0.00 | - | 3 | 40 | 52.62% |
| BNTX250117C00165000 | 2024-03-21 2:40PM EDT | 165.00 | 0.90 | 0.15 | 1.25 | 0.00 | - | 6 | 535 | 46.81% |
| BNTX250117C00170000 | 2023-12-27 2:36PM EDT | 170.00 | 4.40 | 1.30 | 2.15 | 0.00 | - | 2 | 359 | 52.06% |
| BNTX250117C00175000 | 2024-01-08 2:32PM EDT | 175.00 | 4.70 | 1.05 | 1.30 | 0.00 | - | 1 | 49 | 50.39% |
| BNTX250117C00180000 | 2024-04-10 2:12PM EDT | 180.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 1 | 50 | 50.78% |
| BNTX250117C00185000 | 2024-01-25 4:44PM EDT | 185.00 | 1.33 | 0.20 | 1.85 | 0.00 | - | 1 | 3 | 50.81% |
| BNTX250117C00190000 | 2024-03-07 10:34AM EDT | 190.00 | 0.63 | 0.05 | 1.30 | 0.00 | - | 3 | 613 | 54.69% |
| BNTX250117C00195000 | 2024-03-20 3:22PM EDT | 195.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 47.07% |
| BNTX250117C00200000 | 2024-04-22 2:09PM EDT | 200.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 10 | 106 | 55.95% |
| BNTX250117C00210000 | 2024-03-18 11:21AM EDT | 210.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 53.98% |
| BNTX250117C00220000 | 2024-03-20 9:30AM EDT | 220.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| BNTX250117C00230000 | 2024-04-09 3:36PM EDT | 230.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 1 | 90 | 62.32% |
| BNTX250117C00240000 | 2024-04-09 9:30AM EDT | 240.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 2 | 69 | 62.70% |
| BNTX250117C00250000 | 2024-01-18 2:41PM EDT | 250.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 17 | 56.35% |
| BNTX250117C00260000 | 2024-02-26 3:41PM EDT | 260.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 63.14% |
| BNTX250117C00270000 | 2024-03-18 11:23AM EDT | 270.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 8 | 156 | 56.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117P00045000 | 2024-04-02 3:49PM EDT | 45.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 5 | 27 | 54.71% |
| BNTX250117P00047500 | 2024-03-20 10:03AM EDT | 47.50 | 0.45 | 0.05 | 1.15 | 0.00 | - | 2 | 17 | 53.11% |
| BNTX250117P00050000 | 2024-02-27 10:35AM EDT | 50.00 | 0.64 | 0.15 | 1.55 | 0.00 | - | 2 | 550 | 53.59% |
| BNTX250117P00055000 | 2024-04-15 1:39PM EDT | 55.00 | 0.80 | 0.20 | 2.75 | 0.00 | - | 24 | 26 | 55.65% |
| BNTX250117P00060000 | 2024-04-18 3:26PM EDT | 60.00 | 1.40 | 0.90 | 1.30 | 0.00 | - | 12 | 52 | 37.62% |
| BNTX250117P00065000 | 2024-04-22 3:20PM EDT | 65.00 | 1.80 | 1.50 | 1.95 | 0.00 | - | 1 | 259 | 36.04% |
| BNTX250117P00070000 | 2024-04-22 12:00PM EDT | 70.00 | 2.90 | 2.50 | 2.95 | 0.00 | - | 1 | 368 | 35.13% |
| BNTX250117P00075000 | 2024-04-18 11:29AM EDT | 75.00 | 4.65 | 3.50 | 4.20 | 0.00 | - | 1 | 423 | 33.97% |
| BNTX250117P00080000 | 2024-04-22 2:49PM EDT | 80.00 | 5.60 | 5.20 | 6.00 | 0.00 | - | 1 | 1,200 | 33.62% |
| BNTX250117P00082500 | 2024-04-18 3:06PM EDT | 82.50 | 7.60 | 6.00 | 6.70 | 0.00 | - | 10 | 14 | 32.20% |
| BNTX250117P00085000 | 2024-04-23 11:41AM EDT | 85.00 | 7.42 | 7.10 | 7.70 | -0.78 | -9.51% | 151 | 900 | 31.56% |
| BNTX250117P00087500 | 2024-04-22 3:41PM EDT | 87.50 | 9.02 | 8.00 | 8.80 | 0.00 | - | 1 | 45 | 30.91% |
| BNTX250117P00090000 | 2024-04-18 12:39PM EDT | 90.00 | 11.30 | 9.30 | 10.10 | 0.00 | - | 1 | 312 | 30.61% |
| BNTX250117P00092500 | 2024-04-16 11:05AM EDT | 92.50 | 12.45 | 10.60 | 11.50 | 0.00 | - | 1 | 2 | 30.30% |
| BNTX250117P00095000 | 2024-04-17 1:03PM EDT | 95.00 | 14.19 | 12.10 | 12.90 | 0.00 | - | 58 | 437 | 29.65% |
| BNTX250117P00100000 | 2024-04-18 2:55PM EDT | 100.00 | 17.40 | 15.20 | 16.30 | 0.00 | - | 5 | 166 | 29.41% |
| BNTX250117P00105000 | 2024-03-22 10:33AM EDT | 105.00 | 18.40 | 18.00 | 21.20 | 0.00 | - | 5 | 1,604 | 33.53% |
| BNTX250117P00110000 | 2024-04-22 10:34AM EDT | 110.00 | 23.60 | 22.40 | 23.70 | 0.00 | - | 5 | 32 | 27.31% |
| BNTX250117P00115000 | 2024-02-01 12:25PM EDT | 115.00 | 26.20 | 26.40 | 27.60 | 0.00 | - | 15 | 761 | 24.62% |
| BNTX250117P00120000 | 2024-02-09 12:14PM EDT | 120.00 | 29.84 | 28.10 | 31.40 | 0.00 | - | 4 | 148 | 0.00% |
| BNTX250117P00125000 | 2024-03-15 10:25AM EDT | 125.00 | 35.40 | 36.70 | 41.00 | 0.00 | - | 2 | 43 | 46.75% |
| BNTX250117P00130000 | 2024-03-08 10:38AM EDT | 130.00 | 39.29 | 39.10 | 40.20 | 0.00 | - | 4 | 349 | 0.00% |
| BNTX250117P00135000 | 2023-09-18 1:40PM EDT | 135.00 | 32.50 | 42.10 | 43.90 | 0.00 | - | 3 | 4 | 0.00% |
| BNTX250117P00145000 | 2023-08-11 12:53PM EDT | 145.00 | 41.59 | 31.80 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX250117P00150000 | 2024-03-21 10:58AM EDT | 150.00 | 58.50 | 61.10 | 64.70 | 0.00 | - | 1 | 3 | 53.32% |
| BNTX250117P00155000 | 2023-10-17 10:47AM EDT | 155.00 | 58.47 | 53.70 | 57.40 | 0.00 | - | 12 | 5 | 0.00% |
| BNTX250117P00160000 | 2024-01-17 11:52AM EDT | 160.00 | 63.23 | 66.00 | 70.90 | 0.00 | - | 4 | 0 | 0.00% |
| BNTX250117P00165000 | 2023-08-09 10:36AM EDT | 165.00 | 58.71 | 48.00 | 48.70 | 0.00 | - | 2 | 12 | 0.00% |
| BNTX250117P00170000 | 2023-09-21 10:39AM EDT | 170.00 | 62.32 | 77.20 | 81.40 | 0.00 | - | 12 | 0 | 0.00% |
| BNTX250117P00175000 | 2023-05-24 10:14AM EDT | 175.00 | 64.70 | 67.40 | 69.60 | 0.00 | - | 15 | 160 | 0.00% |
| BNTX250117P00180000 | 2023-05-26 10:29AM EDT | 180.00 | 74.25 | 70.50 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00190000 | 2023-09-27 2:04PM EDT | 190.00 | 88.70 | 96.70 | 100.90 | 0.00 | - | 32 | 0 | 0.00% |
| BNTX250117P00195000 | 2022-10-04 12:14PM EDT | 195.00 | 77.00 | 69.90 | 76.10 | 0.00 | - | - | 1 | 0.00% |
| BNTX250117P00200000 | 2023-09-27 2:21PM EDT | 200.00 | 100.00 | 106.70 | 111.00 | 0.00 | - | 16 | 0 | 0.00% |
| BNTX250117P00210000 | 2023-07-26 3:15PM EDT | 210.00 | 103.30 | 91.60 | 93.30 | 0.00 | - | 32 | 12 | 0.00% |
| BNTX250117P00220000 | 2023-07-26 3:22PM EDT | 220.00 | 114.56 | 100.10 | 103.60 | 0.00 | - | 44 | 45 | 0.00% |
| BNTX250117P00230000 | 2023-07-26 3:22PM EDT | 230.00 | 122.10 | 110.90 | 113.40 | 0.00 | - | 39 | 28 | 0.00% |
| BNTX250117P00270000 | 2024-03-20 9:30AM EDT | 270.00 | 183.10 | 181.80 | 186.70 | 0.00 | - | 2 | 0 | 83.75% |
© 2024 Yahoo. All rights reserved.