BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.33-1.00 (-0.89%)
As of 11:54AM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX210226C00050000 | 2021-02-09 9:54AM EST | 50.00 | 67.73 | 59.30 | 64.30 | 0.00 | - | 4 | 4 | 851.56% |
| BNTX210226C00070000 | 2021-01-25 9:36AM EST | 70.00 | 40.60 | 39.10 | 44.10 | 0.00 | - | 5 | 5 | 477.34% |
| BNTX210226C00084000 | 2021-01-19 12:01AM EST | 84.00 | 14.90 | 25.60 | 29.10 | 0.00 | - | - | 0 | 212.50% |
| BNTX210226C00090000 | 2021-02-24 2:23PM EST | 90.00 | 23.00 | 19.10 | 24.10 | 0.00 | - | 1 | 0 | 246.88% |
| BNTX210226C00091000 | 2021-02-08 9:49AM EST | 91.00 | 30.00 | 17.90 | 22.90 | 0.00 | - | 1 | 3 | 186.72% |
| BNTX210226C00092000 | 2021-02-08 1:34PM EST | 92.00 | 29.05 | 17.30 | 22.30 | 0.00 | - | 12 | 0 | 255.86% |
| BNTX210226C00092500 | 2021-01-19 12:01AM EST | 92.50 | 20.60 | 17.30 | 21.00 | 0.00 | - | 1 | 0 | 228.91% |
| BNTX210226C00096000 | 2021-02-08 1:34PM EST | 96.00 | 25.33 | 12.70 | 17.60 | 0.00 | - | 13 | 1 | 352.15% |
| BNTX210226C00097000 | 2021-01-19 12:01AM EST | 97.00 | 13.30 | 13.60 | 16.00 | 0.00 | - | 9 | 4 | 199.22% |
| BNTX210226C00098000 | 2021-01-19 12:01AM EST | 98.00 | 15.90 | 12.80 | 16.10 | 0.00 | - | 1 | 0 | 244.53% |
| BNTX210226C00099000 | 2021-02-05 3:32PM EST | 99.00 | 19.89 | 11.70 | 16.30 | 0.00 | - | 1 | 1 | 268.95% |
| BNTX210226C00100000 | 2021-02-26 10:42AM EST | 100.00 | 11.95 | 8.90 | 13.10 | +2.35 | +24.48% | 3 | 28 | 260.74% |
| BNTX210226C00101000 | 2021-02-01 9:34AM EST | 101.00 | 19.30 | 7.90 | 12.70 | 0.00 | - | 1 | 1 | 280.86% |
| BNTX210226C00102000 | 2021-01-25 2:30PM EST | 102.00 | 14.84 | 10.20 | 14.40 | 0.00 | - | 2 | 1 | 297.46% |
| BNTX210226C00104000 | 2021-02-24 2:20PM EST | 104.00 | 9.30 | 5.00 | 8.90 | 0.00 | - | 3 | 6 | 190.14% |
| BNTX210226C00105000 | 2021-02-25 2:18PM EST | 105.00 | 8.17 | 5.10 | 9.00 | +0.47 | +6.10% | 3 | 18 | 125.20% |
| BNTX210226C00106000 | 2021-02-18 9:37AM EST | 106.00 | 5.20 | 2.15 | 6.30 | 0.00 | - | 1 | 1 | 127.15% |
| BNTX210226C00107000 | 2021-02-17 3:12PM EST | 107.00 | 8.40 | 2.30 | 6.40 | 0.00 | - | 1 | 53 | 169.14% |
| BNTX210226C00108000 | 2021-02-18 1:39PM EST | 108.00 | 6.10 | 2.35 | 4.70 | 0.00 | - | 6 | 4 | 51.76% |
| BNTX210226C00109000 | 2021-02-24 2:45PM EST | 109.00 | 6.00 | 0.75 | 4.70 | 0.00 | - | 3 | 51 | 53.13% |
| BNTX210226C00110000 | 2021-02-24 12:31PM EST | 110.00 | 2.92 | 0.25 | 2.80 | -2.08 | -41.60% | 1 | 75 | 89.45% |
| BNTX210226C00111000 | 2021-02-24 1:17PM EST | 111.00 | 4.15 | 0.60 | 2.60 | 0.00 | - | 95 | 84 | 61.52% |
| BNTX210226C00112000 | 2021-02-24 12:52PM EST | 112.00 | 2.15 | 0.15 | 4.50 | 0.00 | - | 33 | 44 | 113.48% |
| BNTX210226C00113000 | 2021-02-26 11:15AM EST | 113.00 | 0.30 | 0.00 | 3.40 | -3.04 | -91.02% | 1 | 13 | 104.40% |
| BNTX210226C00114000 | 2021-02-26 9:32AM EST | 114.00 | 1.50 | 0.00 | 1.30 | +0.60 | +66.67% | 2 | 85 | 70.31% |
| BNTX210226C00115000 | 2021-02-25 11:36AM EST | 115.00 | 0.10 | 0.00 | 1.40 | -0.75 | -88.24% | 14 | 70 | 85.84% |
| BNTX210226C00116000 | 2021-02-25 3:33PM EST | 116.00 | 0.05 | 0.05 | 1.45 | -0.40 | -88.89% | 5 | 35 | 100.98% |
| BNTX210226C00117000 | 2021-02-25 10:47AM EST | 117.00 | 0.10 | 0.00 | 0.30 | -0.65 | -86.67% | 1 | 59 | 67.97% |
| BNTX210226C00118000 | 2021-02-25 10:54AM EST | 118.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 58 | 73.44% |
| BNTX210226C00119000 | 2021-02-25 12:46PM EST | 119.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 13 | 28 | 124.61% |
| BNTX210226C00120000 | 2021-02-26 9:39AM EST | 120.00 | 0.04 | 0.00 | 0.10 | -0.26 | -86.67% | 16 | 232 | 75.39% |
| BNTX210226C00121000 | 2021-02-24 12:20PM EST | 121.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | 1 | 25 | 204.49% |
| BNTX210226C00122000 | 2021-02-25 1:14PM EST | 122.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 8 | 16 | 139.26% |
| BNTX210226C00123000 | 2021-02-25 9:30AM EST | 123.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 33 | 259.96% |
| BNTX210226C00124000 | 2021-02-22 10:39AM EST | 124.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 8 | 11 | 271.19% |
| BNTX210226C00125000 | 2021-02-25 1:01PM EST | 125.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 146 | 107.81% |
| BNTX210226C00126000 | 2021-02-22 10:58AM EST | 126.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 18 | 170.70% |
| BNTX210226C00127000 | 2021-02-24 12:39PM EST | 127.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 44 | 211.13% |
| BNTX210226C00128000 | 2021-02-24 11:30AM EST | 128.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 313.57% |
| BNTX210226C00130000 | 2021-02-22 11:47AM EST | 130.00 | 0.04 | 0.00 | 0.80 | -0.09 | -69.23% | 1 | 26 | 201.76% |
| BNTX210226C00131000 | 2021-02-16 12:04AM EST | 131.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 343.16% |
| BNTX210226C00132000 | 2021-02-19 2:31PM EST | 132.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 241.02% |
| BNTX210226C00135000 | 2021-02-04 12:13PM EST | 135.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 237.89% |
| BNTX210226C00140000 | 2021-02-17 3:13PM EST | 140.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 4 | 7 | 347.66% |
| BNTX210226C00145000 | 2021-02-04 3:45PM EST | 145.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 200.00% |
| BNTX210226C00150000 | 2021-02-11 12:28PM EST | 150.00 | 0.38 | 0.00 | 1.80 | 0.00 | - | 1 | 12 | 396.09% |
| BNTX210226C00155000 | 2021-02-04 11:11AM EST | 155.00 | 0.95 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 427.54% |
| BNTX210226C00160000 | 2021-02-19 10:18AM EST | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 311.72% |
| BNTX210226C00165000 | 2021-02-19 3:56PM EST | 165.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 40 | 80 | 413.67% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX210226P00060000 | 2021-02-16 3:51PM EST | 60.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 964.06% |
| BNTX210226P00070000 | 2021-02-02 1:16PM EST | 70.00 | 1.42 | 0.00 | 2.45 | 0.00 | - | 100 | 105 | 656.25% |
| BNTX210226P00075000 | 2021-02-08 10:20AM EST | 75.00 | 0.27 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 626.56% |
| BNTX210226P00080000 | 2021-02-02 1:16PM EST | 80.00 | 1.72 | 0.00 | 0.80 | 0.00 | - | 100 | 106 | 384.77% |
| BNTX210226P00084000 | 2021-02-18 10:01AM EST | 84.00 | 0.10 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 461.72% |
| BNTX210226P00085000 | 2021-02-11 10:41AM EST | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BNTX210226P00086000 | 2021-01-19 12:01AM EST | 86.00 | 3.33 | 0.00 | 0.70 | 0.00 | - | - | 1 | 305.47% |
| BNTX210226P00088500 | 2021-02-09 10:46AM EST | 88.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BNTX210226P00090000 | 2021-02-10 10:51AM EST | 90.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 8 | 43 | 412.89% |
| BNTX210226P00095000 | 2021-02-11 10:41AM EST | 95.00 | 0.67 | 0.00 | 3.30 | 0.00 | - | 2 | 1 | 324.90% |
| BNTX210226P00096000 | 2021-02-16 12:05PM EST | 96.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 252.73% |
| BNTX210226P00096500 | 2021-02-18 12:15PM EST | 96.50 | 0.41 | 0.00 | 2.55 | 0.00 | - | 3 | 4 | 276.37% |
| BNTX210226P00097000 | 2021-02-08 12:51PM EST | 97.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 240.04% |
| BNTX210226P00098000 | 2021-02-12 12:30PM EST | 98.00 | 0.82 | 0.10 | 4.30 | 0.00 | - | 1 | 0 | 317.19% |
| BNTX210226P00099000 | 2021-02-17 9:41AM EST | 99.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | - | 3 | 298.93% |
| BNTX210226P00100000 | 2021-02-23 11:05AM EST | 100.00 | 0.60 | 0.00 | 2.80 | 0.00 | - | 24 | 60 | 237.11% |
| BNTX210226P00101000 | 2021-02-17 10:05AM EST | 101.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 268.36% |
| BNTX210226P00102000 | 2021-02-23 1:38PM EST | 102.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 645 | 138.28% |
| BNTX210226P00103000 | 2021-02-23 1:38PM EST | 103.00 | 1.06 | 0.00 | 1.85 | 0.00 | - | 644 | 672 | 164.84% |
| BNTX210226P00104000 | 2021-02-18 10:33AM EST | 104.00 | 2.50 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 115.63% |
| BNTX210226P00105000 | 2021-02-26 10:45AM EST | 105.00 | 0.81 | 0.00 | 0.90 | +0.46 | +131.43% | 2 | 364 | 106.06% |
| BNTX210226P00106000 | 2021-02-24 1:02PM EST | 106.00 | 0.28 | 0.00 | 2.70 | 0.00 | - | 1 | 272 | 148.34% |
| BNTX210226P00107000 | 2021-02-19 12:28PM EST | 107.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 1 | 157 | 97.66% |
| BNTX210226P00108000 | 2021-02-23 2:15PM EST | 108.00 | 1.75 | 0.00 | 2.30 | 0.00 | - | 33 | 36 | 107.72% |
| BNTX210226P00109000 | 2021-02-25 1:57PM EST | 109.00 | 0.88 | 0.10 | 0.90 | 0.00 | - | 5 | 91 | 59.08% |
| BNTX210226P00110000 | 2021-02-25 1:57PM EST | 110.00 | 0.90 | 0.30 | 3.90 | -0.08 | -8.16% | 20 | 235 | 117.43% |
| BNTX210226P00111000 | 2021-02-26 10:45AM EST | 111.00 | 1.71 | 0.20 | 1.35 | +0.71 | +71.00% | 5 | 21 | 65.04% |
| BNTX210226P00112000 | 2021-02-24 1:11PM EST | 112.00 | 0.83 | 0.65 | 4.80 | -0.24 | -22.43% | 10 | 105 | 101.86% |
| BNTX210226P00113000 | 2021-02-24 1:11PM EST | 113.00 | 1.95 | 1.05 | 4.70 | +0.30 | +18.18% | 13 | 47 | 82.23% |
| BNTX210226P00114000 | 2021-02-24 12:57PM EST | 114.00 | 2.30 | 1.75 | 4.50 | 0.00 | - | 4 | 69 | 59.67% |
| BNTX210226P00115000 | 2021-02-25 12:03PM EST | 115.00 | 3.50 | 2.30 | 6.00 | +1.23 | +54.19% | 2 | 63 | 73.24% |
| BNTX210226P00116000 | 2021-02-23 10:11AM EST | 116.00 | 5.10 | 3.00 | 6.80 | +0.60 | +13.33% | 1 | 1 | 66.41% |
| BNTX210226P00117000 | 2021-02-19 1:51PM EST | 117.00 | 5.50 | 4.60 | 6.90 | +1.15 | +26.44% | 1 | 111 | 58.98% |
| BNTX210226P00118000 | 2021-02-26 10:22AM EST | 118.00 | 7.15 | 4.50 | 8.10 | +2.85 | +66.28% | 1 | 25 | 162.50% |
| BNTX210226P00119000 | 2021-02-09 1:40PM EST | 119.00 | 8.30 | 6.00 | 9.50 | 0.00 | - | 3 | 5 | 74.61% |
| BNTX210226P00120000 | 2021-02-25 10:15AM EST | 120.00 | 5.73 | 7.00 | 11.70 | 0.00 | - | 1 | 11 | 140.43% |
| BNTX210226P00121000 | 2021-02-18 12:38PM EST | 121.00 | 9.00 | 7.10 | 11.90 | 0.00 | - | 1 | 0 | 240.82% |
| BNTX210226P00130000 | 2021-02-19 9:51AM EST | 130.00 | 15.30 | 15.80 | 20.80 | 0.00 | - | 2 | 51 | 332.32% |
| BNTX210226P00140000 | 2021-02-12 2:48PM EST | 140.00 | 23.30 | 26.20 | 31.20 | 0.00 | - | 1 | 1 | 181.25% |
| BNTX210226P00150000 | 2021-02-19 3:05PM EST | 150.00 | 32.05 | 35.80 | 40.80 | 0.00 | - | 20 | 0 | 499.71% |
© 2021 Verizon Media. All rights reserved.
