Australia markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.64-1.24 (-1.44%)
At close: 04:00PM EDT
85.00 +0.36 (+0.43%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240719C000800002024-06-21 3:25PM EDT80.005.404.506.30-3.26-37.64%15438.53%
BNTX240719C000825002024-06-21 3:54PM EDT82.504.304.004.40-2.84-39.78%5934.86%
BNTX240719C000850002024-06-21 3:57PM EDT85.002.922.702.95-1.08-27.00%333433.37%
BNTX240719C000875002024-06-21 3:28PM EDT87.501.601.701.95-1.00-38.46%619233.42%
BNTX240719C000900002024-06-21 3:48PM EDT90.001.051.001.25-0.65-38.24%811,10833.72%
BNTX240719C000925002024-06-21 3:37PM EDT92.500.700.650.80-0.40-36.36%3814034.42%
BNTX240719C000950002024-06-21 3:33PM EDT95.000.400.400.55-0.30-42.86%2446136.08%
BNTX240719C000975002024-06-21 1:54PM EDT97.500.250.250.30-0.25-50.00%119635.50%
BNTX240719C001000002024-06-21 3:51PM EDT100.000.230.150.25-0.12-34.29%1433738.57%
BNTX240719C001050002024-06-21 2:41PM EDT105.000.110.102.25-0.04-26.67%301,27869.17%
BNTX240719C001100002024-06-20 2:49PM EDT110.000.050.050.600.00-6261457.72%
BNTX240719C001150002024-06-17 12:26PM EDT115.000.120.001.500.00-432278.08%
BNTX240719C001200002024-06-21 11:58AM EDT120.000.260.001.70-0.24-48.00%743588.38%
BNTX240719C001250002024-06-07 10:50AM EDT125.000.550.002.200.00-65133101.88%
BNTX240719C001300002024-06-07 9:44AM EDT130.000.250.000.700.00-62385.84%
BNTX240719C001350002024-05-24 12:41PM EDT135.000.200.000.700.00-81191.70%
BNTX240719C001500002024-06-11 10:04AM EDT150.000.070.000.500.00--2101.95%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240719P000700002024-06-21 1:44PM EDT70.000.150.000.10-0.08-34.78%4137.11%
BNTX240719P000800002024-06-21 2:45PM EDT80.001.070.901.05+0.27+33.75%11522230.52%
BNTX240719P000825002024-06-21 3:39PM EDT82.501.951.651.90+0.50+34.48%1747530.80%
BNTX240719P000850002024-06-21 2:42PM EDT85.003.152.803.00+0.65+26.00%3511430.05%
BNTX240719P000875002024-06-21 2:55PM EDT87.504.644.204.50+1.04+28.89%1658029.93%
BNTX240719P000900002024-06-21 2:23PM EDT90.006.516.008.40+1.09+20.11%2119554.94%
BNTX240719P000925002024-06-21 3:37PM EDT92.509.058.0010.40+3.42+60.75%22957.50%
BNTX240719P000950002024-06-21 1:23PM EDT95.0011.009.1012.50+1.70+18.28%161759.96%
BNTX240719P000975002024-06-20 11:35AM EDT97.5011.5011.1014.500.00-1211759.81%
BNTX240719P001000002024-06-21 1:44PM EDT100.0016.2013.4017.40+3.20+24.62%93471.70%
BNTX240719P001050002024-06-21 11:12AM EDT105.0020.0518.5022.20+12.49+165.21%1124980.22%
BNTX240719P001100002024-06-17 1:17PM EDT110.0022.6423.4027.300.00-1092.19%