BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220819C00120000 | 2022-07-15 2:31PM EDT | 120.00 | 42.25 | 39.20 | 42.40 | 0.00 | - | - | 2 | 890.33% |
| BNTX220819C00125000 | 2022-08-08 9:30AM EDT | 125.00 | 42.50 | 35.10 | 37.00 | 0.00 | - | - | 6 | 816.02% |
| BNTX220819C00130000 | 2022-08-05 3:00PM EDT | 130.00 | 53.31 | 30.30 | 31.90 | 0.00 | - | - | 8 | 734.77% |
| BNTX220819C00135000 | 2022-08-05 10:00AM EDT | 135.00 | 46.74 | 25.40 | 27.00 | 0.00 | - | - | 6 | 655.76% |
| BNTX220819C00140000 | 2022-08-11 12:02PM EDT | 140.00 | 22.70 | 20.80 | 22.20 | -1.20 | -5.02% | 1 | 36 | 582.86% |
| BNTX220819C00143000 | 2022-08-10 10:58AM EDT | 143.00 | 16.10 | 16.40 | 19.30 | +16.10 | - | - | 1 | 510.25% |
| BNTX220819C00144000 | 2022-08-02 12:50PM EDT | 144.00 | 24.18 | 17.00 | 18.00 | 0.00 | - | 2 | 2 | 514.89% |
| BNTX220819C00145000 | 2022-08-09 10:40AM EDT | 145.00 | 16.75 | 16.20 | 17.20 | 0.00 | - | 2 | 31 | 504.20% |
| BNTX220819C00146000 | 2022-08-10 11:23AM EDT | 146.00 | 13.91 | 15.10 | 16.40 | -1.59 | -10.26% | 1 | 1 | 488.38% |
| BNTX220819C00147000 | 2022-08-10 11:23AM EDT | 147.00 | 13.03 | 14.30 | 15.40 | -5.67 | -30.32% | 1 | 4 | 474.02% |
| BNTX220819C00148000 | 2022-07-29 11:59AM EDT | 148.00 | 20.20 | 13.40 | 14.50 | 0.00 | - | - | 1 | 459.38% |
| BNTX220819C00150000 | 2022-08-10 10:11AM EDT | 150.00 | 11.33 | 11.80 | 12.80 | -0.15 | -1.31% | 5 | 401 | 434.18% |
| BNTX220819C00152500 | 2022-08-10 12:06PM EDT | 152.50 | 9.70 | 9.80 | 10.40 | +0.10 | +1.04% | 5 | 2 | 396.19% |
| BNTX220819C00155000 | 2022-08-11 10:49AM EDT | 155.00 | 10.99 | 8.00 | 8.50 | +3.09 | +39.11% | 6 | 70 | 366.89% |
| BNTX220819C00157500 | 2022-08-10 3:54PM EDT | 157.50 | 7.10 | 6.30 | 6.80 | +0.10 | +1.43% | 15 | 28 | 338.96% |
| BNTX220819C00160000 | 2022-08-11 2:03PM EDT | 160.00 | 5.05 | 4.80 | 5.20 | +0.60 | +13.48% | 59 | 261 | 311.82% |
| BNTX220819C00162500 | 2022-08-11 1:59PM EDT | 162.50 | 3.70 | 3.60 | 3.90 | +0.15 | +4.23% | 1 | 103 | 289.99% |
| BNTX220819C00165000 | 2022-08-11 12:11PM EDT | 165.00 | 3.00 | 2.65 | 2.95 | +0.10 | +3.45% | 27 | 356 | 274.02% |
| BNTX220819C00167500 | 2022-08-11 10:59AM EDT | 167.50 | 3.30 | 1.90 | 2.10 | +1.17 | +54.93% | 2 | 37 | 258.40% |
| BNTX220819C00170000 | 2022-08-11 1:56PM EDT | 170.00 | 1.43 | 1.30 | 1.10 | -0.42 | -22.70% | 36 | 210 | 234.18% |
| BNTX220819C00172500 | 2022-08-11 12:41PM EDT | 172.50 | 1.10 | 0.95 | 1.10 | -0.23 | -17.29% | 14 | 21 | 239.45% |
| BNTX220819C00175000 | 2022-08-11 12:59PM EDT | 175.00 | 0.81 | 0.65 | 0.60 | -0.39 | -32.50% | 4 | 452 | 224.81% |
| BNTX220819C00177500 | 2022-08-10 12:22PM EDT | 177.50 | 0.40 | 0.30 | 0.45 | -0.65 | -61.90% | 6 | 32 | 213.67% |
| BNTX220819C00180000 | 2022-08-10 12:10PM EDT | 180.00 | 0.37 | 0.25 | 0.40 | -0.23 | -38.33% | 3 | 99 | 220.12% |
| BNTX220819C00182500 | 2022-08-09 11:18AM EDT | 182.50 | 0.32 | 0.20 | 0.40 | -0.28 | -46.67% | 15 | 45 | 228.71% |
| BNTX220819C00185000 | 2022-08-10 2:14PM EDT | 185.00 | 0.20 | 0.15 | 0.30 | -0.18 | -47.37% | 9 | 144 | 228.52% |
| BNTX220819C00187500 | 2022-08-10 12:36PM EDT | 187.50 | 0.20 | 0.10 | 0.25 | -0.60 | -75.00% | 2 | 25 | 229.69% |
| BNTX220819C00190000 | 2022-08-10 12:35PM EDT | 190.00 | 0.14 | 0.10 | 0.20 | -0.16 | -53.33% | 93 | 558 | 234.77% |
| BNTX220819C00192500 | 2022-08-08 1:22PM EDT | 192.50 | 0.43 | 0.05 | 0.45 | 0.00 | - | - | 1 | 265.23% |
| BNTX220819C00195000 | 2022-08-09 3:08PM EDT | 195.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 109 | 247.66% |
| BNTX220819C00200000 | 2022-08-10 3:28PM EDT | 200.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 292 | 258.59% |
| BNTX220819C00205000 | 2022-08-09 9:30AM EDT | 205.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 276.56% |
| BNTX220819C00210000 | 2022-08-10 12:26PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 6 | 142 | 282.81% |
| BNTX220819C00215000 | 2022-08-05 3:42PM EDT | 215.00 | 1.30 | 0.00 | 0.40 | 0.00 | - | - | 18 | 340.63% |
| BNTX220819C00220000 | 2022-08-08 9:38AM EDT | 220.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 357.81% |
| BNTX220819C00225000 | 2022-08-08 9:30AM EDT | 225.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | - | 9 | 367.58% |
| BNTX220819C00240000 | 2022-08-05 11:20AM EDT | 240.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 36 | 414.06% |
| BNTX220819C00245000 | 2022-08-09 1:40PM EDT | 245.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 34 | 36 | 428.52% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220819P00065000 | 2022-08-08 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 80 | 609.38% |
| BNTX220819P00070000 | 2022-08-08 10:03AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 584.38% |
| BNTX220819P00075000 | 2022-08-08 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 8 | 65 | 596.88% |
| BNTX220819P00080000 | 2022-08-08 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 31 | 487.50% |
| BNTX220819P00085000 | 2022-08-09 10:43AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 46 | 390.63% |
| BNTX220819P00090000 | 2022-08-09 3:07PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 66 | 428.91% |
| BNTX220819P00095000 | 2022-08-10 10:22AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | - | 2 | 406.25% |
| BNTX220819P00100000 | 2022-08-10 10:39AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 1 | 24 | 364.06% |
| BNTX220819P00105000 | 2022-08-09 10:00AM EDT | 105.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 331.25% |
| BNTX220819P00110000 | 2022-07-29 9:51AM EDT | 110.00 | 0.10 | 0.00 | 0.40 | -0.45 | -81.82% | 1 | 38 | 291.41% |
| BNTX220819P00115000 | 2022-08-10 12:05PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 13 | 26 | 227.34% |
| BNTX220819P00120000 | 2022-08-10 10:41AM EDT | 120.00 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 2 | 479 | 205.86% |
| BNTX220819P00125000 | 2022-08-11 11:26AM EDT | 125.00 | 0.20 | 0.05 | 0.30 | +0.02 | +11.11% | 1 | 172 | 175.78% |
| BNTX220819P00130000 | 2022-08-11 11:14AM EDT | 130.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 3 | 57 | 159.77% |
| BNTX220819P00133000 | 2022-08-11 1:29PM EDT | 133.00 | 0.19 | 0.10 | 0.45 | +0.19 | - | 5 | 0 | 131.64% |
| BNTX220819P00135000 | 2022-08-10 12:07PM EDT | 135.00 | 0.20 | 0.25 | 0.40 | -0.40 | -66.67% | 13 | 92 | 121.48% |
| BNTX220819P00140000 | 2022-08-09 3:54PM EDT | 140.00 | 1.00 | 0.30 | 0.65 | 0.00 | - | 3 | 82 | 91.99% |
| BNTX220819P00143000 | 2022-08-11 1:42PM EDT | 143.00 | 0.40 | 0.40 | 0.55 | +0.40 | - | 1 | 0 | 65.43% |
| BNTX220819P00144000 | 2022-08-10 12:07PM EDT | 144.00 | 0.65 | 0.90 | 1.10 | -0.25 | -27.78% | 4 | 23 | 78.22% |
| BNTX220819P00145000 | 2022-08-10 2:59PM EDT | 145.00 | 1.05 | 1.00 | 0.70 | -0.65 | -38.24% | 15 | 76 | 61.33% |
| BNTX220819P00146000 | 2022-08-08 12:57PM EDT | 146.00 | 1.30 | 0.65 | 1.40 | 0.00 | - | - | 35 | 55.81% |
| BNTX220819P00147000 | 2022-08-11 1:37PM EDT | 147.00 | 0.65 | 0.75 | 1.55 | -0.67 | -50.76% | 1 | 5 | 59.77% |
| BNTX220819P00148000 | 2022-08-08 3:46PM EDT | 148.00 | 1.12 | 0.85 | 1.00 | 0.00 | - | - | 14 | 25.59% |
| BNTX220819P00149000 | 2022-08-10 9:52AM EDT | 149.00 | 2.05 | 1.00 | 1.10 | +0.12 | +6.22% | 1 | 4 | 0.00% |
| BNTX220819P00150000 | 2022-08-11 12:05PM EDT | 150.00 | 1.00 | 1.15 | 1.25 | -1.70 | -62.96% | 17 | 529 | 0.00% |
| BNTX220819P00152500 | 2022-08-11 12:29PM EDT | 152.50 | 1.50 | 1.55 | 1.75 | -1.50 | -50.00% | 14 | 13 | 0.00% |
| BNTX220819P00155000 | 2022-08-11 11:46AM EDT | 155.00 | 1.99 | 2.15 | 2.40 | -2.71 | -57.66% | 14 | 113 | 0.00% |
| BNTX220819P00157500 | 2022-08-11 1:53PM EDT | 157.50 | 2.80 | 2.95 | 3.20 | -2.52 | -47.37% | 37 | 12 | 0.00% |
| BNTX220819P00160000 | 2022-08-11 1:56PM EDT | 160.00 | 3.80 | 3.90 | 4.20 | -2.60 | -40.62% | 20 | 141 | 0.00% |
| BNTX220819P00162500 | 2022-08-11 1:57PM EDT | 162.50 | 5.20 | 5.20 | 5.60 | -3.80 | -42.22% | 1 | 79 | 0.00% |
| BNTX220819P00165000 | 2022-08-11 12:08PM EDT | 165.00 | 6.45 | 6.70 | 7.10 | -2.65 | -29.12% | 7 | 64 | 0.00% |
| BNTX220819P00167500 | 2022-08-11 11:07AM EDT | 167.50 | 6.90 | 8.30 | 8.80 | -4.60 | -40.00% | 4 | 92 | 0.00% |
| BNTX220819P00170000 | 2022-08-11 12:05PM EDT | 170.00 | 9.40 | 10.20 | 10.80 | -2.40 | -20.34% | 7 | 205 | 0.00% |
| BNTX220819P00172500 | 2022-08-08 2:16PM EDT | 172.50 | 11.45 | 12.10 | 13.30 | 0.00 | - | 12 | 7 | 0.00% |
| BNTX220819P00175000 | 2022-08-08 11:00AM EDT | 175.00 | 13.20 | 14.40 | 15.50 | 0.00 | - | 8 | 23 | 0.00% |
| BNTX220819P00177500 | 2022-08-08 10:25AM EDT | 177.50 | 15.20 | 16.50 | 17.60 | 0.00 | - | 2 | 4 | 0.00% |
| BNTX220819P00180000 | 2022-08-11 12:05PM EDT | 180.00 | 18.22 | 18.90 | 20.30 | +0.22 | +1.22% | 13 | 118 | 0.00% |
| BNTX220819P00182500 | 2022-08-08 1:41PM EDT | 182.50 | 19.40 | 21.20 | 22.80 | 0.00 | - | 6 | 20 | 0.00% |
| BNTX220819P00185000 | 2022-08-09 2:27PM EDT | 185.00 | 27.80 | 23.80 | 25.20 | 0.00 | - | 1 | 15 | 0.00% |
| BNTX220819P00187500 | 2022-08-05 3:00PM EDT | 187.50 | 11.70 | 26.10 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| BNTX220819P00190000 | 2022-08-04 12:02PM EDT | 190.00 | 16.80 | 28.70 | 30.30 | 0.00 | - | - | 10 | 0.00% |
| BNTX220819P00195000 | 2022-08-03 11:05AM EDT | 195.00 | 21.30 | 33.70 | 35.20 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX220819P00200000 | 2022-08-05 12:10PM EDT | 200.00 | 20.80 | 38.30 | 40.70 | 0.00 | - | - | 4 | 0.00% |
| BNTX220819P00240000 | 2022-08-08 1:41PM EDT | 240.00 | 76.00 | 77.50 | 80.10 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
