BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221209C00135000 | 2022-12-01 11:46AM EST | 135.00 | 33.20 | 33.00 | 36.50 | +33.20 | - | - | 1 | 64.06% |
| BNTX221209C00141000 | 2022-11-01 8:40AM EST | 141.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BNTX221209C00142000 | 2022-11-16 12:36PM EST | 142.00 | 25.80 | 26.10 | 29.80 | 0.00 | - | 1 | 1 | 76.66% |
| BNTX221209C00145000 | 2022-11-01 12:57PM EST | 145.00 | 10.50 | 23.30 | 27.20 | 0.00 | - | - | 1 | 82.96% |
| BNTX221209C00146000 | 2022-11-01 9:15AM EST | 146.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BNTX221209C00147000 | 2022-12-02 10:36AM EST | 147.00 | 21.70 | 21.30 | 25.00 | +21.70 | - | 1 | 1 | 73.44% |
| BNTX221209C00149000 | 2022-11-30 11:48AM EST | 149.00 | 17.20 | 19.40 | 22.80 | +17.20 | - | - | 1 | 66.02% |
| BNTX221209C00150000 | 2022-11-30 2:51PM EST | 150.00 | 18.00 | 18.30 | 22.00 | 0.00 | - | 2 | 4 | 65.23% |
| BNTX221209C00152500 | 2022-12-02 12:32PM EST | 152.50 | 17.76 | 15.50 | 19.90 | +2.39 | +15.55% | 1 | 13 | 59.96% |
| BNTX221209C00155000 | 2022-12-02 3:08PM EST | 155.00 | 16.20 | 14.20 | 17.30 | +1.45 | +9.83% | 2 | 2 | 66.41% |
| BNTX221209C00157500 | 2022-12-02 2:49PM EST | 157.50 | 12.23 | 11.80 | 15.70 | +1.53 | +14.30% | 3 | 12 | 67.43% |
| BNTX221209C00160000 | 2022-12-02 2:23PM EST | 160.00 | 11.10 | 10.20 | 12.20 | +0.40 | +3.74% | 4 | 23 | 57.57% |
| BNTX221209C00162500 | 2022-12-02 3:45PM EST | 162.50 | 8.69 | 8.20 | 11.90 | -0.41 | -4.51% | 19 | 4 | 67.29% |
| BNTX221209C00165000 | 2022-12-02 3:36PM EST | 165.00 | 7.67 | 7.60 | 8.30 | +0.47 | +6.53% | 42 | 31 | 61.26% |
| BNTX221209C00167500 | 2022-12-02 3:39PM EST | 167.50 | 5.98 | 6.20 | 6.90 | -0.22 | -3.55% | 36 | 46 | 62.11% |
| BNTX221209C00170000 | 2022-12-02 3:58PM EST | 170.00 | 5.15 | 5.00 | 5.70 | +0.05 | +0.98% | 128 | 80 | 63.07% |
| BNTX221209C00172500 | 2022-12-02 3:45PM EST | 172.50 | 3.93 | 4.00 | 4.90 | +3.93 | - | 355 | 37 | 65.43% |
| BNTX221209C00175000 | 2022-12-02 3:56PM EST | 175.00 | 3.30 | 2.90 | 3.90 | -0.10 | -2.94% | 701 | 763 | 64.04% |
| BNTX221209C00177500 | 2022-12-02 1:49PM EST | 177.50 | 2.54 | 1.90 | 4.20 | -0.36 | -12.41% | 5 | 47 | 69.51% |
| BNTX221209C00180000 | 2022-12-02 3:59PM EST | 180.00 | 2.20 | 2.00 | 2.40 | +0.20 | +10.00% | 119 | 3,279 | 66.92% |
| BNTX221209C00182500 | 2022-12-02 3:45PM EST | 182.50 | 1.77 | 1.45 | 2.00 | +0.02 | +1.14% | 26 | 23 | 67.70% |
| BNTX221209C00185000 | 2022-12-02 3:53PM EST | 185.00 | 1.25 | 1.10 | 1.60 | -0.22 | -14.97% | 256 | 118 | 68.58% |
| BNTX221209C00187500 | 2022-12-02 12:09PM EST | 187.50 | 0.85 | 0.75 | 1.15 | -0.25 | -22.73% | 9 | 644 | 67.33% |
| BNTX221209C00190000 | 2022-12-01 1:27PM EST | 190.00 | 0.90 | 0.50 | 0.90 | 0.00 | - | 10 | 28 | 67.43% |
| BNTX221209C00192500 | 2022-12-02 12:35PM EST | 192.50 | 0.50 | 0.40 | 0.65 | -0.25 | -33.33% | 5 | 40 | 68.02% |
| BNTX221209C00195000 | 2022-12-02 3:50PM EST | 195.00 | 0.35 | 0.25 | 0.50 | +0.35 | - | 54 | 26 | 67.97% |
| BNTX221209C00200000 | 2022-12-02 9:49AM EST | 200.00 | 0.20 | 0.10 | 0.30 | +0.20 | - | 1 | 0 | 68.85% |
| BNTX221209C00205000 | 2022-12-02 1:47PM EST | 205.00 | 0.30 | 0.00 | 0.35 | +0.30 | - | 41 | 1 | 75.49% |
| BNTX221209C00235000 | 2022-12-01 1:30PM EST | 235.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 105 | 120.90% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221209P00100000 | 2022-11-29 3:07PM EST | 100.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 198.44% |
| BNTX221209P00110000 | 2022-11-29 2:09PM EST | 110.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 163.48% |
| BNTX221209P00115000 | 2022-11-07 10:45AM EST | 115.00 | 1.17 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 148.63% |
| BNTX221209P00120000 | 2022-11-10 1:02PM EST | 120.00 | 0.94 | 0.00 | 0.40 | 0.00 | - | - | 1 | 134.18% |
| BNTX221209P00125000 | 2022-11-10 10:07AM EST | 125.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 91.41% |
| BNTX221209P00129000 | 2022-11-29 12:50PM EST | 129.00 | 0.15 | 0.00 | 0.40 | +0.15 | - | - | 19 | 109.57% |
| BNTX221209P00130000 | 2022-11-29 1:53PM EST | 130.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 107.03% |
| BNTX221209P00131000 | 2022-11-29 12:48PM EST | 131.00 | 0.15 | 0.00 | 0.40 | +0.15 | - | - | 1 | 104.30% |
| BNTX221209P00132000 | 2022-11-29 12:47PM EST | 132.00 | 0.15 | 0.00 | 0.40 | +0.15 | - | - | 1 | 101.76% |
| BNTX221209P00135000 | 2022-11-21 12:52PM EST | 135.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 95.80% |
| BNTX221209P00138000 | 2022-11-29 10:29AM EST | 138.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 87.99% |
| BNTX221209P00140000 | 2022-11-29 1:49PM EST | 140.00 | 0.41 | 0.05 | 0.55 | 0.00 | - | 5 | 7 | 87.30% |
| BNTX221209P00141000 | 2022-12-02 9:34AM EST | 141.00 | 0.20 | 0.05 | 0.60 | +0.20 | - | 1 | 31 | 86.04% |
| BNTX221209P00144000 | 2022-12-02 1:39PM EST | 144.00 | 0.38 | 0.10 | 0.65 | -0.02 | -5.00% | 5 | 2 | 80.27% |
| BNTX221209P00145000 | 2022-11-29 9:40AM EST | 145.00 | 1.52 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 77.54% |
| BNTX221209P00146000 | 2022-12-02 3:19PM EST | 146.00 | 0.30 | 0.20 | 0.40 | -0.35 | -53.85% | 1 | 14 | 71.39% |
| BNTX221209P00147000 | 2022-11-22 11:54AM EST | 147.00 | 3.10 | 0.15 | 1.25 | 0.00 | - | 7 | 7 | 83.50% |
| BNTX221209P00148000 | 2022-12-01 11:40AM EST | 148.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 62.40% |
| BNTX221209P00149000 | 2022-12-02 1:39PM EST | 149.00 | 0.57 | 0.00 | 0.55 | -0.23 | -28.75% | 6 | 4 | 62.35% |
| BNTX221209P00150000 | 2022-12-02 3:39PM EST | 150.00 | 0.53 | 0.40 | 0.60 | -0.22 | -29.33% | 18 | 232 | 68.36% |
| BNTX221209P00152500 | 2022-12-02 2:44PM EST | 152.50 | 0.70 | 0.55 | 0.80 | -0.35 | -33.33% | 9 | 62 | 66.26% |
| BNTX221209P00155000 | 2022-12-02 3:57PM EST | 155.00 | 0.95 | 0.60 | 1.10 | -0.50 | -34.48% | 63 | 24 | 62.89% |
| BNTX221209P00157500 | 2022-12-02 3:44PM EST | 157.50 | 1.30 | 0.20 | 1.55 | -0.60 | -31.58% | 18 | 201 | 55.47% |
| BNTX221209P00160000 | 2022-12-02 3:49PM EST | 160.00 | 1.83 | 1.25 | 2.05 | +1.83 | - | 12 | 24 | 60.62% |
| BNTX221209P00162500 | 2022-12-02 1:27PM EST | 162.50 | 2.65 | 1.95 | 2.70 | -0.72 | -21.36% | 6 | 35 | 60.72% |
| BNTX221209P00165000 | 2022-12-02 2:03PM EST | 165.00 | 3.80 | 2.90 | 3.50 | -0.48 | -11.21% | 32 | 48 | 61.13% |
| BNTX221209P00167500 | 2022-12-02 12:26PM EST | 167.50 | 4.69 | 2.75 | 4.40 | -0.61 | -11.51% | 20 | 39 | 53.44% |
| BNTX221209P00170000 | 2022-12-02 2:49PM EST | 170.00 | 5.78 | 5.00 | 5.70 | -0.82 | -12.42% | 16 | 34 | 60.08% |
| BNTX221209P00172500 | 2022-12-02 10:55AM EST | 172.50 | 8.20 | 6.70 | 7.30 | -0.20 | -2.38% | 7 | 16 | 62.98% |
| BNTX221209P00175000 | 2022-12-01 10:10AM EST | 175.00 | 9.10 | 6.40 | 9.40 | +9.10 | - | - | 1 | 54.69% |
| BNTX221209P00190000 | 2022-11-16 10:02AM EST | 190.00 | 26.41 | 18.60 | 22.80 | 0.00 | - | - | 1 | 60.11% |
© 2022 Yahoo. All rights reserved.
