Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,240.29 -582.91 (-0.91%) CMC Crypto 200
1,330.43 -66.11 (-4.73%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116C00050000 | 2024-02-16 10:40AM EDT | 50.00 | 48.92 | 48.20 | 50.50 | 0.00 | - | 1 | 4 | 79.71% |
| BNTX260116C00060000 | 2024-04-11 12:19PM EDT | 60.00 | 37.20 | 35.80 | 37.30 | 0.00 | - | 1 | 35 | 53.73% |
| BNTX260116C00065000 | 2024-03-20 11:16AM EDT | 65.00 | 35.03 | 31.50 | 34.30 | 0.00 | - | 1 | 1 | 51.04% |
| BNTX260116C00070000 | 2024-04-26 3:34PM EDT | 70.00 | 29.52 | 28.70 | 30.40 | -0.08 | -0.27% | 9 | 25 | 51.30% |
| BNTX260116C00075000 | 2024-04-16 9:51AM EDT | 75.00 | 26.81 | 25.50 | 27.90 | 0.00 | - | 2 | 13 | 50.98% |
| BNTX260116C00080000 | 2024-04-10 1:14PM EDT | 80.00 | 26.00 | 23.00 | 25.10 | 0.00 | - | 10 | 32 | 49.49% |
| BNTX260116C00085000 | 2024-03-21 9:31AM EDT | 85.00 | 23.80 | 20.80 | 24.50 | 0.00 | - | 2 | 11 | 52.84% |
| BNTX260116C00087500 | 2024-04-23 12:46PM EDT | 87.50 | 21.10 | 18.60 | 22.00 | 0.00 | - | 1 | 1 | 49.20% |
| BNTX260116C00090000 | 2024-04-22 12:03PM EDT | 90.00 | 19.00 | 18.30 | 20.20 | 0.00 | - | 1 | 57 | 47.17% |
| BNTX260116C00092500 | 2024-04-01 9:39AM EDT | 92.50 | 21.42 | 17.30 | 18.60 | 0.00 | - | 1 | 1 | 45.56% |
| BNTX260116C00095000 | 2024-04-22 1:01PM EDT | 95.00 | 19.00 | 16.40 | 18.10 | 0.00 | - | 169 | 182 | 46.32% |
| BNTX260116C00097500 | 2024-04-16 12:25PM EDT | 97.50 | 18.00 | 15.60 | 16.80 | 0.00 | - | 1 | 5 | 45.22% |
| BNTX260116C00100000 | 2024-04-19 3:00PM EDT | 100.00 | 15.60 | 14.60 | 15.80 | 0.00 | - | 1 | 102 | 44.71% |
| BNTX260116C00105000 | 2024-04-05 10:11AM EDT | 105.00 | 16.05 | 12.90 | 14.20 | 0.00 | - | 50 | 60 | 44.32% |
| BNTX260116C00110000 | 2024-04-26 1:17PM EDT | 110.00 | 11.62 | 11.10 | 12.60 | -0.53 | -4.36% | 12 | 24 | 43.64% |
| BNTX260116C00115000 | 2024-04-18 9:35AM EDT | 115.00 | 10.50 | 9.90 | 11.20 | 0.00 | - | 2 | 3 | 43.11% |
| BNTX260116C00120000 | 2024-03-28 3:50PM EDT | 120.00 | 12.13 | 8.60 | 9.60 | 0.00 | - | 10 | 26 | 41.85% |
| BNTX260116C00125000 | 2024-04-25 11:05AM EDT | 125.00 | 8.16 | 7.50 | 8.60 | 0.00 | - | 1 | 19 | 41.68% |
| BNTX260116C00130000 | 2024-04-19 11:52AM EDT | 130.00 | 7.50 | 6.50 | 7.60 | 0.00 | - | 1 | 53 | 41.28% |
| BNTX260116C00135000 | 2024-01-03 4:19PM EDT | 135.00 | 19.00 | 9.70 | 11.70 | 0.00 | - | 1 | 2 | 50.50% |
| BNTX260116C00140000 | 2024-04-17 11:41AM EDT | 140.00 | 5.75 | 5.10 | 6.00 | 0.00 | - | 1 | 2 | 40.78% |
| BNTX260116C00145000 | 2023-10-30 3:45PM EDT | 145.00 | 12.60 | 11.70 | 14.80 | 0.00 | - | - | 1 | 59.86% |
| BNTX260116C00150000 | 2024-04-26 10:33AM EDT | 150.00 | 4.63 | 4.00 | 4.80 | -0.07 | -1.49% | 5 | 174 | 40.56% |
| BNTX260116C00155000 | 2024-04-18 9:32AM EDT | 155.00 | 4.00 | 3.40 | 4.30 | 0.00 | - | 1 | 29 | 40.47% |
| BNTX260116C00160000 | 2024-04-15 9:31AM EDT | 160.00 | 4.50 | 2.95 | 3.80 | 0.00 | - | 18 | 143 | 40.22% |
| BNTX260116C00165000 | 2024-02-08 2:09PM EDT | 165.00 | 6.00 | 4.20 | 5.90 | 0.00 | - | 2 | 10 | 47.77% |
| BNTX260116C00170000 | 2024-04-17 3:36PM EDT | 170.00 | 2.98 | 2.15 | 3.20 | 0.00 | - | 2 | 3 | 40.60% |
| BNTX260116C00175000 | 2024-03-12 3:43PM EDT | 175.00 | 5.50 | 2.20 | 3.20 | 0.00 | - | 1 | 3 | 41.72% |
| BNTX260116C00180000 | 2024-04-08 3:51PM EDT | 180.00 | 2.75 | 1.55 | 2.70 | 0.00 | - | 2 | 39 | 40.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116P00045000 | 2024-04-09 10:32AM EDT | 45.00 | 1.20 | 0.55 | 2.65 | 0.00 | - | 1 | 10 | 46.60% |
| BNTX260116P00047500 | 2024-04-11 9:37AM EDT | 47.50 | 1.65 | 1.30 | 1.80 | 0.00 | - | 1 | 1 | 38.61% |
| BNTX260116P00050000 | 2024-03-25 2:00PM EDT | 50.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 1 | 18 | 37.99% |
| BNTX260116P00055000 | 2024-02-14 1:59PM EDT | 55.00 | 3.77 | 2.75 | 3.60 | 0.00 | - | 1 | 6 | 39.45% |
| BNTX260116P00060000 | 2024-04-09 2:26PM EDT | 60.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 1 | 9 | 35.22% |
| BNTX260116P00065000 | 2023-11-16 4:30PM EDT | 65.00 | 7.20 | 3.90 | 7.10 | 0.00 | - | 1 | 0 | 40.33% |
| BNTX260116P00070000 | 2024-04-18 3:45PM EDT | 70.00 | 7.48 | 6.10 | 6.80 | 0.00 | - | 172 | 172 | 33.73% |
| BNTX260116P00075000 | 2024-04-22 9:59AM EDT | 75.00 | 8.50 | 7.80 | 8.80 | 0.00 | - | 1 | 259 | 33.44% |
| BNTX260116P00080000 | 2024-04-25 11:35AM EDT | 80.00 | 10.60 | 9.60 | 10.70 | 0.00 | - | 1 | 25 | 32.25% |
| BNTX260116P00085000 | 2024-04-18 12:40PM EDT | 85.00 | 13.20 | 11.70 | 12.80 | 0.00 | - | 1 | 48 | 30.98% |
| BNTX260116P00090000 | 2024-04-08 9:57AM EDT | 90.00 | 13.70 | 14.20 | 15.20 | 0.00 | - | 2 | 612 | 29.84% |
| BNTX260116P00092500 | 2024-03-22 1:20PM EDT | 92.50 | 15.80 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 31.04% |
| BNTX260116P00095000 | 2024-04-22 1:01PM EDT | 95.00 | 16.61 | 16.90 | 18.10 | 0.00 | - | 169 | 191 | 29.24% |
| BNTX260116P00097500 | 2024-04-02 2:51PM EDT | 97.50 | 16.81 | 18.30 | 19.30 | 0.00 | - | 1 | 501 | 28.18% |
| BNTX260116P00100000 | 2024-03-19 3:14PM EDT | 100.00 | 19.63 | 20.10 | 22.30 | 0.00 | - | 1 | 18 | 30.96% |
| BNTX260116P00105000 | 2024-04-19 10:26AM EDT | 105.00 | 24.00 | 22.90 | 24.20 | 0.00 | - | 5 | 19 | 27.01% |
| BNTX260116P00110000 | 2023-12-11 11:18AM EDT | 110.00 | 24.30 | 21.80 | 24.50 | 0.00 | - | - | 2 | 17.15% |
| BNTX260116P00115000 | 2024-04-24 12:22PM EDT | 115.00 | 29.80 | 29.80 | 31.90 | 0.00 | - | 1 | 9 | 26.32% |
| BNTX260116P00120000 | 2023-11-09 1:41PM EDT | 120.00 | 31.16 | 28.50 | 30.20 | 0.00 | - | - | 2 | 0.00% |
| BNTX260116P00125000 | 2023-10-19 3:10PM EDT | 125.00 | 38.50 | 32.90 | 36.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX260116P00130000 | 2024-02-29 1:10PM EDT | 130.00 | 42.30 | 38.50 | 40.60 | 0.00 | - | 4 | 5 | 0.00% |
| BNTX260116P00140000 | 2024-04-26 9:55AM EDT | 140.00 | 52.80 | 50.80 | 55.00 | +0.09 | +0.17% | 2 | 5 | 29.36% |
| BNTX260116P00145000 | 2024-03-21 2:02PM EDT | 145.00 | 52.81 | 56.00 | 60.50 | 0.00 | - | - | 0 | 32.61% |
| BNTX260116P00150000 | 2024-02-14 12:29PM EDT | 150.00 | 59.50 | 56.60 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| BNTX260116P00170000 | 2024-02-05 10:35AM EDT | 170.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX260116P00180000 | 2023-10-26 10:55AM EDT | 180.00 | 82.34 | 80.00 | 82.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.