NasdaqGS - Delayed Quote • USD
BioNTech SE (BNTX)
At close: 4:00 PM EDT
After hours: 6:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517C00075000 | 4/10/2024 7:47 PM | 75 | 15.10 | 14.90 | 18.60 | 0.00 | 0.00% | - | 1 | 153.91% |
| BNTX240517C00080000 | 4/22/2024 2:26 PM | 80 | 8.83 | 12.20 | 13.90 | 0.00 | 0.00% | 4 | 7 | 89.84% |
| BNTX240517C00082500 | 5/6/2024 1:36 PM | 82.5 | 11.80 | 9.10 | 11.10 | 0.00 | 0.00% | 2 | 6 | 100.98% |
| BNTX240517C00085000 | 5/8/2024 6:25 PM | 85 | 5.50 | 7.20 | 8.60 | 0.00 | 0.00% | 1 | 12 | 51.56% |
| BNTX240517C00087500 | 5/9/2024 5:20 PM | 87.5 | 5.40 | 5.10 | 6.00 | 0.00 | 0.00% | 3 | 5,438 | 61.77% |
| BNTX240517C00090000 | 5/13/2024 5:29 PM | 90 | 3.40 | 2.75 | 3.50 | 1.00 | 41.67% | 5 | 3,005 | 42.82% |
| BNTX240517C00092500 | 5/13/2024 7:33 PM | 92.5 | 1.18 | 1.05 | 1.45 | 0.33 | 38.82% | 12 | 586 | 30.91% |
| BNTX240517C00095000 | 5/13/2024 7:33 PM | 95 | 0.33 | 0.25 | 0.35 | 0.03 | 10.00% | 32 | 2,104 | 26.17% |
| BNTX240517C00097500 | 5/10/2024 7:51 PM | 97.5 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 360 | 470 | 29.10% |
| BNTX240517C00100000 | 5/9/2024 5:04 PM | 100 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 91 | 1,931 | 49.41% |
| BNTX240517C00105000 | 5/13/2024 5:24 PM | 105 | 0.04 | 0.00 | 0.05 | 0.01 | 33.33% | 1 | 240 | 52.73% |
| BNTX240517C00110000 | 5/6/2024 5:20 PM | 110 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 303 | 76.76% |
| BNTX240517C00115000 | 5/6/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 107 | 76.56% |
| BNTX240517C00120000 | 5/3/2024 7:54 PM | 120 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 8 | 114.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX240517P00060000 | 3/25/2024 6:36 PM | 60 | 0.24 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 201.95% |
| BNTX240517P00065000 | 5/7/2024 5:25 PM | 65 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 173.05% |
| BNTX240517P00070000 | 5/3/2024 7:22 PM | 70 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 17 | 173.93% |
| BNTX240517P00075000 | 5/3/2024 3:39 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 91 | 77.34% |
| BNTX240517P00077500 | 5/3/2024 4:10 PM | 77.5 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 7 | 67.19% |
| BNTX240517P00080000 | 5/9/2024 4:03 PM | 80 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 39 | 562 | 56.25% |
| BNTX240517P00082500 | 5/13/2024 2:15 PM | 82.5 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 1 | 106 | 51.17% |
| BNTX240517P00085000 | 5/13/2024 1:31 PM | 85 | 0.06 | 0.05 | 0.25 | 0.01 | 20.00% | 1 | 516 | 55.96% |
| BNTX240517P00087500 | 5/10/2024 7:51 PM | 87.5 | 0.17 | 0.05 | 0.50 | 0.00 | 0.00% | 55 | 207 | 52.00% |
| BNTX240517P00090000 | 5/13/2024 2:25 PM | 90 | 0.22 | 0.20 | 0.35 | -0.28 | -56.00% | 1 | 441 | 29.88% |
| BNTX240517P00092500 | 5/13/2024 3:48 PM | 92.5 | 1.05 | 0.80 | 1.10 | -0.63 | -37.50% | 3 | 183 | 27.93% |
| BNTX240517P00095000 | 5/9/2024 7:03 PM | 95 | 3.30 | 2.25 | 3.00 | 0.00 | 0.00% | 57 | 319 | 36.72% |
| BNTX240517P00097500 | 5/9/2024 4:11 PM | 97.5 | 5.55 | 4.50 | 5.50 | 0.00 | 0.00% | 4 | 15 | 53.76% |
| BNTX240517P00105000 | 4/12/2024 1:41 PM | 105 | 18.40 | 11.30 | 15.20 | 0.00 | 0.00% | 21 | 0 | 104.40% |
| BNTX240517P00115000 | 5/3/2024 2:28 PM | 115 | 23.03 | 20.30 | 23.40 | 0.00 | 0.00% | 5 | 0 | 156.84% |
Related Tickers
MRNA Moderna, Inc.
125.67
+7.13%
VRTX Vertex Pharmaceuticals Incorporated
429.93
+1.69%
AXSM Axsome Therapeutics, Inc.
75.64
+4.33%
NVAX Novavax, Inc.
13.11
+47.64%
NTLA Intellia Therapeutics, Inc.
25.42
+3.92%
BLUE bluebird bio, Inc.
1.0200
-3.77%
SAVA Cassava Sciences, Inc.
20.62
+1.93%
IOVA Iovance Biotherapeutics, Inc.
10.88
-0.78%
CRSP CRISPR Therapeutics AG
55.65
+8.76%
CTMX CytomX Therapeutics, Inc.
1.8900
-4.55%