Australia markets close in 4 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.52-0.45 (-0.48%)
At close: 04:00PM EST
92.51 -1.01 (-1.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240315C000700002023-11-06 9:30AM EST70.0035.7032.3035.500.00-11282.25%
BNTX240315C000750002023-08-16 1:27PM EST75.0037.9039.1043.300.00--1434.08%
BNTX240315C000800002023-08-07 12:44PM EST80.0024.0042.6045.600.00--1507.23%
BNTX240315C000850002024-02-23 1:50PM EST85.009.908.8010.200.00-2015760.55%
BNTX240315C000900002024-02-23 10:33AM EST90.004.904.905.500.00-63842.55%
BNTX240315C000925002024-02-26 10:34AM EST92.503.383.403.70-0.72-17.56%36638.40%
BNTX240315C000950002024-02-26 3:42PM EST95.002.102.152.40-0.55-20.75%4914736.94%
BNTX240315C000975002024-02-26 3:19PM EST97.501.201.201.55-0.34-22.08%872637.21%
BNTX240315C001000002024-02-26 3:54PM EST100.000.830.700.95-0.09-9.78%2660737.33%
BNTX240315C001050002024-02-26 3:04PM EST105.000.250.200.30-0.05-16.67%41,26537.21%
BNTX240315C001100002024-02-26 9:30AM EST110.000.100.050.15-0.03-23.08%11,17741.70%
BNTX240315C001150002024-02-23 3:46PM EST115.000.070.050.350.00-326553.32%
BNTX240315C001200002024-02-23 1:04PM EST120.000.100.050.750.00-169470.80%
BNTX240315C001250002024-02-13 12:25PM EST125.000.100.000.450.00-528871.29%
BNTX240315C001300002024-02-22 1:01PM EST130.000.050.000.100.00-2822463.28%
BNTX240315C001350002024-02-23 11:11AM EST135.000.050.000.500.00-222787.70%
BNTX240315C001400002024-02-20 10:04AM EST140.000.050.000.500.00-119294.53%
BNTX240315C001450002024-01-17 9:30AM EST145.000.150.000.000.00-13050.00%
BNTX240315C001500002024-01-11 1:16PM EST150.000.160.000.450.00-512105.57%
BNTX240315C001550002024-01-26 10:20AM EST155.000.060.000.400.00-438109.47%
BNTX240315C001600002024-01-08 10:48AM EST160.000.250.000.200.00-461104.69%
BNTX240315C001650002023-10-16 12:59PM EST165.000.450.100.550.00-15129.69%
BNTX240315C001700002023-09-18 1:04PM EST170.000.850.102.450.00--20174.32%
BNTX240315C001750002023-12-12 2:18PM EST175.000.100.000.500.00-315134.77%
BNTX240315C001800002024-02-12 3:25PM EST180.000.040.000.200.00-1159123.44%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX240315P000500002024-02-09 9:45AM EST50.000.100.000.250.00-213133.40%
BNTX240315P000550002023-08-07 10:34AM EST55.000.400.002.250.00--5176.56%
BNTX240315P000600002023-10-23 11:07AM EST60.000.680.050.650.00--5117.19%
BNTX240315P000650002023-12-13 9:40AM EST65.000.270.002.150.00-51128.96%
BNTX240315P000700002024-02-21 3:28PM EST70.000.050.000.500.00-101676.66%
BNTX240315P000750002024-02-21 11:37AM EST75.000.100.000.100.00-125451.76%
BNTX240315P000800002024-02-21 3:33PM EST80.000.200.000.200.00-11120344.14%
BNTX240315P000850002024-02-26 3:55PM EST85.000.400.300.45-0.01-2.44%575237.16%
BNTX240315P000900002024-02-26 2:58PM EST90.001.411.201.55+0.15+11.90%6864636.74%
BNTX240315P000925002024-02-26 10:23AM EST92.502.202.052.40+0.15+7.32%213334.99%
BNTX240315P000950002024-02-26 9:42AM EST95.003.903.303.70+0.85+27.87%142434.74%
BNTX240315P000975002024-02-23 1:04PM EST97.504.404.805.400.00-207235.47%
BNTX240315P001000002024-02-23 11:29AM EST100.007.046.607.400.00-232636.87%
BNTX240315P001050002024-02-26 10:06AM EST105.0011.3311.2012.10-0.85-6.98%132945.36%
BNTX240315P001100002024-02-26 10:18AM EST110.0016.5814.9018.60-0.12-0.72%22485.94%
BNTX240315P001150002024-02-21 10:42AM EST115.0023.5019.7023.600.00-23051.76%
BNTX240315P001200002024-01-25 1:33PM EST120.0023.1023.9028.000.00-1099.66%
BNTX240315P001250002024-01-19 10:31AM EST125.0027.3031.2035.300.00-30115.33%
BNTX240315P001300002024-02-13 1:01PM EST130.0038.5034.7037.900.00-10117.73%
BNTX240315P001350002024-02-06 10:24AM EST135.0040.6039.7043.200.00-20133.64%
BNTX240315P001400002024-02-05 1:45PM EST140.0047.5645.2048.600.00-20103.61%
BNTX240315P001450002024-01-02 12:52PM EST145.0030.5048.4052.300.00-50126.27%
BNTX240315P001500002023-12-28 1:22PM EST150.0044.3052.9057.000.00--0121.88%
BNTX240315P001600002024-01-19 3:21PM EST160.0062.0566.0070.300.00-10172.02%