Canada Markets open in 7 hrs 31 mins

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.54-6.16 (-3.83%)
At close: 04:00PM EST
155.98 +1.44 (+0.93%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BNTX220128C001550002021-12-28 11:54AM EST155.0093.0053.2061.800.00--11,856.84%
BNTX220128C001800002022-01-04 11:23AM EST180.0048.5030.8039.300.00-40401,367.68%
BNTX220128C002200002022-01-05 1:13PM EST220.0016.9010.3012.10+0.26+1.56%8649899.37%
BNTX220128C002300002022-01-05 10:06AM EST230.0015.007.5012.30+1.40+10.29%459907.13%
BNTX220128C002350002022-01-05 2:44PM EST235.008.456.2010.90-2.21-20.73%372881.35%
BNTX220128C002400002022-01-05 3:02PM EST240.006.405.306.70-7.15-52.77%1862799.85%
BNTX220128C002450002022-01-04 11:38AM EST245.009.804.405.700.00-296778.61%
BNTX220128C002500002022-01-05 3:05PM EST250.004.753.804.90-2.55-34.93%5139765.23%
BNTX220128C002550002022-01-04 3:32PM EST255.006.333.104.200.00-242748.05%
BNTX220128C002600002022-01-05 1:41PM EST260.004.601.355.70-0.70-13.21%463760.16%
BNTX220128C002650002022-01-05 9:31AM EST265.004.001.005.00-1.16-22.48%511747.27%
BNTX220128C002700002022-01-05 2:49PM EST270.002.850.804.50-1.65-36.67%127742.19%
BNTX220128C002750002022-01-03 12:21PM EST275.006.200.504.200.00-1113738.28%
BNTX220128C002800002022-01-05 1:47PM EST280.002.300.503.80-0.77-25.08%425739.84%
BNTX220128C002850002022-01-04 12:29PM EST285.003.201.154.000.00-197786.82%
BNTX220128C002900002022-01-04 10:15AM EST290.002.500.953.200.00-2191765.04%
BNTX220128C002950002021-12-31 3:33PM EST295.007.100.502.750.00-17741.60%
BNTX220128C003000002022-01-05 1:57PM EST300.001.500.702.80-0.54-26.47%244767.19%
BNTX220128C003050002022-01-03 11:40AM EST305.002.700.352.600.00-112755.47%
BNTX220128C003100002021-12-27 10:16AM EST310.005.500.402.250.00-20753.52%
BNTX220128C003150002022-01-03 9:30AM EST315.003.000.302.250.00-17761.13%
BNTX220128C003200002022-01-03 1:23PM EST320.001.830.302.000.00-436759.57%
BNTX220128C003300002021-12-30 3:13PM EST330.002.950.351.850.00-92777.93%
BNTX220128C003350002022-01-04 2:45PM EST335.000.950.151.750.00-13770.31%
BNTX220128C003400002022-01-03 1:11PM EST340.001.270.251.550.00-38774.61%
BNTX220128C003450002021-12-21 9:36AM EST345.009.500.001.550.00--1767.19%
BNTX220128C003500002022-01-04 9:51AM EST350.000.500.201.450.00-13785.55%
BNTX220128C003550002021-12-22 11:39AM EST355.004.650.001.350.00--4771.88%
BNTX220128C003600002021-12-30 10:33AM EST360.001.310.001.300.00-1014777.73%
BNTX220128C003650002021-12-27 9:30AM EST365.002.300.001.100.00--1768.75%
BNTX220128C003750002021-12-21 11:26AM EST375.005.000.001.100.00-12787.89%
BNTX220128C004000002022-01-04 9:40AM EST400.000.390.000.750.00-1535791.41%
BNTX220128C004100002021-12-29 1:28PM EST410.000.470.050.800.00-497821.48%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BNTX220128P001900002022-01-05 2:33PM EST190.005.104.107.80+2.51+96.91%1100.00%
BNTX220128P001950002021-12-17 3:37PM EST195.002.455.508.100.00-1130.00%
BNTX220128P002000002022-01-05 11:11AM EST200.005.008.509.50+0.50+11.11%14280.00%
BNTX220128P002050002022-01-04 9:55AM EST205.007.5010.5012.200.00-1100.00%
BNTX220128P002100002022-01-05 1:43PM EST210.009.7613.0015.50-0.41-4.03%1350.00%
BNTX220128P002150002022-01-05 1:43PM EST215.0011.9615.8017.40-0.49-3.94%1190.00%
BNTX220128P002200002022-01-05 2:32PM EST220.0017.9518.8020.50+4.45+32.96%3280.00%
BNTX220128P002250002022-01-04 11:46AM EST225.0016.0122.3023.800.00-290.00%
BNTX220128P002300002022-01-03 3:35PM EST230.0015.0022.9031.300.00-250.00%
BNTX220128P002350002022-01-04 1:58PM EST235.0023.7526.7035.000.00-12180.00%
BNTX220128P002400002022-01-04 1:58PM EST240.0027.3030.3034.900.00-150.00%
BNTX220128P002450002022-01-05 11:03AM EST245.0025.1534.3039.30-6.08-19.47%5140.00%
BNTX220128P002500002022-01-05 3:40PM EST250.0038.9038.4046.30+7.32+23.18%1200.00%
BNTX220128P002550002022-01-03 3:36PM EST255.0031.4043.0050.400.00-10180.00%
BNTX220128P002600002022-01-05 3:41PM EST260.0049.1247.4055.00+5.96+13.81%6610.00%
BNTX220128P002650002022-01-05 11:30AM EST265.0043.7551.8059.40-2.88-6.18%570.00%
BNTX220128P002700002022-01-04 11:41AM EST270.0048.5056.7063.900.00-3170.00%
BNTX220128P002750002021-12-20 12:22PM EST275.0025.3561.0069.300.00-100.00%
BNTX220128P002800002022-01-03 3:51PM EST280.0050.1466.0073.200.00-1210.00%
BNTX220128P002850002021-12-31 12:15PM EST285.0033.7071.0078.000.00-550.00%
BNTX220128P002900002021-12-29 11:46AM EST290.0055.7775.5083.100.00-110.00%
BNTX220128P003000002022-01-05 10:21AM EST300.0077.1784.5093.40+12.77+19.83%170.00%
BNTX220128P003100002021-12-13 1:03PM EST310.0052.4094.90102.200.00-1110.00%
BNTX220128P003200002021-12-13 12:59PM EST320.0057.02104.90112.400.00-100.00%
BNTX220128P003250002021-12-29 10:48AM EST325.0092.07109.90117.000.00--10.00%
BNTX220128P003300002021-12-22 10:56AM EST330.0069.53114.60122.200.00-220.00%
BNTX220128P003600002021-12-29 12:41PM EST360.00117.84144.00152.300.00--120.00%
BNTX220128P003800002021-12-30 9:30AM EST380.00141.67164.00172.000.00--100.00%
BNTX220128P003900002021-12-30 9:30AM EST390.00151.63174.30181.800.00--100.00%