UK markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.06+0.89 (+1.03%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX250117C000500002024-03-20 9:54AM EDT50.0039.0037.5041.000.00-4757.79%
BNTX250117C000550002024-02-12 3:28PM EDT55.0042.6640.7045.000.00-37100.05%
BNTX250117C000600002024-04-01 10:23AM EDT60.0036.5030.0031.100.00-162350.87%
BNTX250117C000650002023-12-18 3:19PM EDT65.0044.6037.7039.100.00-220102.47%
BNTX250117C000700002024-04-12 9:52AM EDT70.0022.4322.3023.300.00-172748.54%
BNTX250117C000750002024-04-01 9:30AM EDT75.0023.5118.7019.800.00-2846.38%
BNTX250117C000800002024-04-19 10:22AM EDT80.0016.4615.7016.60+0.56+3.52%212444.48%
BNTX250117C000825002024-03-21 10:55AM EDT82.5019.0014.2015.000.00-1143.21%
BNTX250117C000850002024-04-15 3:11PM EDT85.0015.0012.9013.700.00-56242.76%
BNTX250117C000875002024-03-28 10:33AM EDT87.5017.2011.7012.300.00-2141.71%
BNTX250117C000900002024-04-15 12:28PM EDT90.0011.8010.5011.100.00-217341.11%
BNTX250117C000925002024-04-16 12:48PM EDT92.5010.009.5010.100.00-11340.93%
BNTX250117C000950002024-04-11 2:15PM EDT95.009.708.409.000.00-14656240.18%
BNTX250117C000975002024-04-12 3:59PM EDT97.508.207.608.100.00-23839.86%
BNTX250117C001000002024-04-16 3:54PM EDT100.007.106.707.200.00-220939.31%
BNTX250117C001050002024-03-27 1:40PM EDT105.009.105.305.800.00-112638.92%
BNTX250117C001100002024-04-17 2:06PM EDT110.004.504.104.600.00-5031938.42%
BNTX250117C001150002024-04-16 11:52AM EDT115.003.603.203.600.00-412937.90%
BNTX250117C001200002024-04-16 12:42PM EDT120.002.902.402.850.00-673637.68%
BNTX250117C001250002024-04-19 1:19PM EDT125.002.001.802.25+0.05+2.56%326837.51%
BNTX250117C001300002024-04-18 12:13PM EDT130.001.471.451.800.00-634937.55%
BNTX250117C001350002024-04-17 1:03PM EDT135.001.231.101.400.00-73937.32%
BNTX250117C001400002024-04-17 1:04PM EDT140.000.960.851.200.00-1415037.99%
BNTX250117C001450002024-04-16 2:01PM EDT145.000.870.650.900.00-311337.48%
BNTX250117C001500002024-04-18 10:33AM EDT150.000.600.500.750.00-113037.84%
BNTX250117C001550002024-04-10 3:49PM EDT155.000.850.450.650.00-157538.46%
BNTX250117C001600002024-04-08 10:20AM EDT160.000.720.151.400.00-24046.95%
BNTX250117C001650002024-03-21 2:40PM EDT165.000.900.001.250.00-653547.42%
BNTX250117C001700002023-12-27 2:36PM EDT170.004.401.302.150.00-235952.69%
BNTX250117C001750002024-01-08 2:32PM EDT175.004.701.051.300.00-14950.95%
BNTX250117C001800002024-04-10 2:12PM EDT180.000.400.000.750.00-15047.05%
BNTX250117C001850002024-01-25 4:44PM EDT185.001.330.201.850.00-1351.32%
BNTX250117C001900002024-03-07 10:34AM EDT190.000.630.051.300.00-361355.21%
BNTX250117C001950002024-03-20 3:22PM EDT195.000.500.000.500.00-13747.51%
BNTX250117C002000002024-04-09 10:47AM EDT200.000.350.000.000.00-110625.00%
BNTX250117C002100002024-03-18 11:21AM EDT210.000.570.000.750.00-41254.42%
BNTX250117C002200002024-03-20 9:30AM EDT220.001.160.000.000.00-216125.00%
BNTX250117C002300002024-04-09 3:36PM EDT230.000.260.000.500.00-19054.93%
BNTX250117C002400002024-04-09 9:30AM EDT240.000.350.000.600.00-26952.73%
BNTX250117C002500002024-01-18 2:41PM EDT250.000.300.000.800.00-31756.69%
BNTX250117C002600002024-02-26 3:41PM EDT260.000.050.001.400.00-11463.45%
BNTX250117C002700002024-03-18 11:23AM EDT270.000.260.000.550.00-815656.93%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX250117P000450002024-04-02 3:49PM EDT45.000.200.050.750.00-52750.15%
BNTX250117P000475002024-03-20 10:03AM EDT47.500.450.001.150.00-21751.69%
BNTX250117P000500002024-02-27 10:35AM EDT50.000.640.151.550.00-255052.12%
BNTX250117P000550002024-04-15 1:39PM EDT55.000.800.700.950.00-242639.23%
BNTX250117P000600002024-04-18 3:26PM EDT60.001.401.201.450.00-125237.44%
BNTX250117P000650002024-04-17 9:32AM EDT65.002.151.902.250.00-125936.40%
BNTX250117P000700002024-04-18 10:37AM EDT70.003.393.003.500.00-536936.20%
BNTX250117P000750002024-04-18 11:29AM EDT75.004.654.204.700.00-142334.27%
BNTX250117P000800002024-04-19 1:34PM EDT80.006.205.906.50-0.30-4.62%21,19933.47%
BNTX250117P000825002024-04-18 3:06PM EDT82.507.606.907.500.00-101432.92%
BNTX250117P000850002024-04-18 3:22PM EDT85.008.708.008.600.00-1689032.39%
BNTX250117P000875002024-04-05 11:58AM EDT87.508.909.209.900.00-224432.20%
BNTX250117P000900002024-04-18 12:39PM EDT90.0011.3010.5011.000.00-131231.01%
BNTX250117P000925002024-04-16 11:05AM EDT92.5012.4511.9012.400.00-1230.51%
BNTX250117P000950002024-04-17 1:03PM EDT95.0014.1913.3014.000.00-5843730.34%
BNTX250117P001000002024-04-18 2:55PM EDT100.0017.4016.6017.500.00-516630.12%
BNTX250117P001050002024-03-22 10:33AM EDT105.0018.4020.2021.100.00-51,60429.02%
BNTX250117P001100002024-04-18 12:58PM EDT110.0025.2024.2025.200.00-13728.75%
BNTX250117P001150002024-02-01 12:25PM EDT115.0026.2026.4027.600.00-157610.00%
BNTX250117P001200002024-02-09 12:14PM EDT120.0029.8428.1031.400.00-41480.00%
BNTX250117P001250002024-03-15 10:25AM EDT125.0035.4036.7041.000.00-24341.55%
BNTX250117P001300002024-03-08 10:38AM EDT130.0039.2939.1040.200.00-43490.00%
BNTX250117P001350002023-09-18 1:40PM EDT135.0032.5042.1043.900.00-340.00%
BNTX250117P001450002023-08-11 12:53PM EDT145.0041.5931.8033.800.00-130.00%
BNTX250117P001500002024-03-21 10:58AM EDT150.0058.5061.2065.000.00-1347.85%
BNTX250117P001550002023-10-17 10:47AM EDT155.0058.4753.7057.400.00-1250.00%
BNTX250117P001600002024-01-17 11:52AM EDT160.0063.2366.0070.900.00-400.00%
BNTX250117P001650002023-08-09 10:36AM EDT165.0058.7148.0048.700.00-2120.00%
BNTX250117P001700002023-09-21 10:39AM EDT170.0062.3277.2081.400.00-1200.00%
BNTX250117P001750002023-05-24 10:14AM EDT175.0064.7067.4069.600.00-151600.00%
BNTX250117P001800002023-05-26 10:29AM EDT180.0074.2570.5074.800.00-100.00%
BNTX250117P001900002023-09-27 2:04PM EDT190.0088.7096.70100.900.00-3200.00%
BNTX250117P001950002022-10-04 12:14PM EDT195.0077.0069.9076.100.00--10.00%
BNTX250117P002000002023-09-27 2:21PM EDT200.00100.00106.70111.000.00-1600.00%
BNTX250117P002100002023-07-26 3:15PM EDT210.00103.3091.6093.300.00-32120.00%
BNTX250117P002200002023-07-26 3:22PM EDT220.00114.56100.10103.600.00-44450.00%
BNTX250117P002300002023-07-26 3:22PM EDT230.00122.10110.90113.400.00-39280.00%
BNTX250117P002700002024-03-20 9:30AM EDT270.00183.10181.80186.700.00-2072.62%