NasdaqGS - Delayed Quote • USD
BioNTech SE (BNTX)
At close: 4:00 PM EDT
After hours: 4:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621C00050000 | 12/28/2023 6:19 PM | 50 | 57.70 | 44.50 | 48.40 | 0.00 | 0.00% | - | 10 | 0.00% |
| BNTX240621C00055000 | 1/8/2024 6:57 PM | 55 | 57.10 | 39.30 | 43.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BNTX240621C00060000 | 12/13/2023 5:25 PM | 60 | 36.00 | 43.30 | 47.30 | 0.00 | 0.00% | - | 2 | 229.13% |
| BNTX240621C00070000 | 1/12/2024 7:56 PM | 70 | 36.31 | 23.80 | 26.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| BNTX240621C00080000 | 5/22/2024 6:55 PM | 80 | 21.05 | 17.60 | 21.30 | 0.00 | 0.00% | 5 | 18 | 51.86% |
| BNTX240621C00082500 | 5/22/2024 4:08 PM | 82.5 | 18.20 | 15.30 | 18.90 | 0.00 | 0.00% | 1 | 25 | 78.59% |
| BNTX240621C00085000 | 5/22/2024 6:55 PM | 85 | 16.07 | 12.60 | 16.40 | 0.00 | 0.00% | 12 | 28 | 70.41% |
| BNTX240621C00087500 | 5/22/2024 6:53 PM | 87.5 | 13.99 | 11.60 | 13.80 | 0.00 | 0.00% | 61 | 35 | 61.04% |
| BNTX240621C00090000 | 5/23/2024 6:12 PM | 90 | 11.40 | 9.40 | 10.50 | -1.60 | -12.31% | 17 | 894 | 43.43% |
| BNTX240621C00092500 | 5/23/2024 2:59 PM | 92.5 | 9.14 | 7.50 | 8.30 | -1.19 | -11.52% | 9 | 470 | 39.19% |
| BNTX240621C00095000 | 5/23/2024 6:31 PM | 95 | 6.65 | 5.80 | 6.50 | -2.80 | -29.63% | 716 | 1,629 | 37.88% |
| BNTX240621C00097500 | 5/23/2024 7:52 PM | 97.5 | 4.70 | 4.40 | 4.90 | -2.61 | -35.70% | 33 | 1,047 | 36.55% |
| BNTX240621C00100000 | 5/23/2024 7:44 PM | 100 | 3.50 | 3.20 | 3.50 | -2.05 | -36.94% | 521 | 2,066 | 34.99% |
| BNTX240621C00105000 | 5/23/2024 7:41 PM | 105 | 1.62 | 1.55 | 1.75 | -1.88 | -53.71% | 769 | 2,222 | 34.86% |
| BNTX240621C00110000 | 5/23/2024 7:55 PM | 110 | 0.78 | 0.75 | 0.95 | -1.32 | -62.86% | 1,427 | 1,865 | 37.23% |
| BNTX240621C00115000 | 5/23/2024 6:20 PM | 115 | 0.59 | 0.40 | 0.55 | -0.76 | -56.30% | 148 | 1,398 | 40.02% |
| BNTX240621C00120000 | 5/23/2024 7:31 PM | 120 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 64 | 685 | 44.53% |
| BNTX240621C00125000 | 5/23/2024 6:01 PM | 125 | 0.25 | 0.20 | 0.75 | -0.30 | -54.55% | 32 | 250 | 53.47% |
| BNTX240621C00130000 | 5/23/2024 2:57 PM | 130 | 0.36 | 0.10 | 0.35 | 0.01 | 2.86% | 1 | 77 | 52.00% |
| BNTX240621C00135000 | 2/20/2024 2:59 PM | 135 | 0.50 | 0.20 | 2.35 | 0.00 | 0.00% | 1 | 22 | 83.67% |
| BNTX240621C00140000 | 5/23/2024 4:26 PM | 140 | 0.14 | 0.10 | 0.55 | -0.13 | -48.15% | 3 | 196 | 67.24% |
| BNTX240621C00145000 | 4/11/2024 3:12 PM | 145 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 70 | 69.34% |
| BNTX240621C00150000 | 5/22/2024 7:22 PM | 150 | 0.14 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 35 | 75.49% |
| BNTX240621C00155000 | 5/23/2024 4:56 PM | 155 | 0.10 | 0.05 | 2.15 | -0.05 | -33.33% | 8 | 18 | 104.79% |
| BNTX240621C00160000 | 5/23/2024 7:00 PM | 160 | 0.15 | 0.05 | 0.20 | 0.05 | 50.00% | 37 | 197 | 75.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240621P00050000 | 2/22/2024 2:32 PM | 50 | 0.21 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 30 | 164.65% |
| BNTX240621P00055000 | 3/4/2024 5:47 PM | 55 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 11 | 107.91% |
| BNTX240621P00065000 | 5/22/2024 5:42 PM | 65 | 0.02 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 4 | 110.35% |
| BNTX240621P00070000 | 5/17/2024 7:26 PM | 70 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 55 | 95.31% |
| BNTX240621P00075000 | 5/23/2024 2:34 PM | 75 | 0.10 | 0.00 | 2.05 | 0.02 | 25.00% | 401 | 1,068 | 78.81% |
| BNTX240621P00077500 | 5/13/2024 5:17 PM | 77.5 | 0.11 | 0.05 | 1.15 | 0.00 | 0.00% | 8 | 21 | 62.06% |
| BNTX240621P00080000 | 5/23/2024 2:30 PM | 80 | 0.10 | 0.05 | 2.20 | 0.03 | 42.86% | 45 | 1,068 | 66.58% |
| BNTX240621P00082500 | 5/21/2024 1:32 PM | 82.5 | 0.15 | 0.05 | 2.25 | -0.20 | -57.14% | 11 | 270 | 59.99% |
| BNTX240621P00085000 | 5/23/2024 5:27 PM | 85 | 0.18 | 0.10 | 1.15 | -0.02 | -10.00% | 37 | 886 | 52.98% |
| BNTX240621P00087500 | 5/23/2024 2:06 PM | 87.5 | 0.23 | 0.25 | 0.55 | -0.07 | -23.33% | 37 | 161 | 36.13% |
| BNTX240621P00090000 | 5/23/2024 7:53 PM | 90 | 0.65 | 0.55 | 0.80 | 0.15 | 30.00% | 57 | 464 | 34.01% |
| BNTX240621P00092500 | 5/23/2024 5:20 PM | 92.5 | 0.78 | 0.95 | 1.15 | -0.12 | -13.33% | 60 | 607 | 31.76% |
| BNTX240621P00095000 | 5/23/2024 7:28 PM | 95 | 1.75 | 1.60 | 1.85 | 0.30 | 20.69% | 22 | 314 | 31.49% |
| BNTX240621P00097500 | 5/23/2024 7:34 PM | 97.5 | 2.80 | 2.50 | 2.85 | 0.90 | 47.37% | 315 | 947 | 31.60% |
| BNTX240621P00100000 | 5/23/2024 4:33 PM | 100 | 3.08 | 3.70 | 4.20 | 0.23 | 8.07% | 605 | 391 | 32.34% |
| BNTX240621P00105000 | 5/23/2024 4:36 PM | 105 | 7.20 | 6.80 | 8.00 | 1.27 | 21.42% | 45 | 72 | 37.40% |
| BNTX240621P00110000 | 4/17/2024 6:02 PM | 110 | 22.12 | 17.30 | 21.20 | 0.00 | 0.00% | 48 | 14 | 109.47% |
| BNTX240621P00115000 | 4/26/2024 4:19 PM | 115 | 27.60 | 14.50 | 18.20 | 0.00 | 0.00% | 1 | 4 | 63.09% |
| BNTX240621P00120000 | 4/23/2024 2:44 PM | 120 | 30.15 | 19.10 | 23.10 | 0.00 | 0.00% | 1 | 0 | 71.73% |
| BNTX240621P00125000 | 3/1/2024 6:54 PM | 125 | 33.90 | 30.80 | 34.60 | 0.00 | 0.00% | 1 | 0 | 130.57% |
| BNTX240621P00130000 | 2/1/2024 8:42 PM | 130 | 35.38 | 38.00 | 41.20 | 0.00 | 0.00% | 5 | 0 | 158.67% |
| BNTX240621P00140000 | 3/25/2024 5:57 PM | 140 | 46.52 | 49.60 | 53.90 | 0.00 | 0.00% | 2 | 0 | 197.14% |
| BNTX240621P00145000 | 3/25/2024 5:57 PM | 145 | 52.51 | 54.60 | 58.90 | 0.00 | 0.00% | 1 | 0 | 205.52% |
Related Tickers
MRNA Moderna, Inc.
164.01
+0.42%
NVAX Novavax, Inc.
15.15
-3.50%
CVAC CureVac N.V.
3.9700
+1.53%
VRTX Vertex Pharmaceuticals Incorporated
450.80
+0.73%
CRSP CRISPR Therapeutics AG
55.73
-1.88%
VKTX Viking Therapeutics, Inc.
61.57
-2.29%
GTBP GT Biopharma, Inc.
3.9000
-22.31%
INO Inovio Pharmaceuticals, Inc.
10.96
-2.58%
NVO Novo Nordisk A/S
135.57
+1.15%
BDRX Biodexa Pharmaceuticals Plc
1.1000
-14.06%