Singapore markets close in 4 hours 6 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
278.34-8.02 (-2.80%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211029C001900002021-10-07 3:56PM EDT190.0057.500.000.000.00-100.00%
BNTX211029C002000002021-10-20 10:34AM EDT200.0071.200.000.000.00-400.00%
BNTX211029C002150002021-10-07 10:14AM EDT215.0034.900.000.000.00-200.00%
BNTX211029C002200002021-10-01 2:50PM EDT220.0040.880.000.000.00-200.00%
BNTX211029C002225002021-10-18 10:24AM EDT222.5031.200.000.000.00-100.00%
BNTX211029C002250002021-10-20 1:40PM EDT225.0042.900.000.000.00--00.00%
BNTX211029C002300002021-10-22 12:54PM EDT230.0043.280.000.000.00-100.00%
BNTX211029C002325002021-10-18 10:16AM EDT232.5020.300.000.000.00--00.00%
BNTX211029C002350002021-10-08 10:55AM EDT235.0021.100.000.000.00-400.00%
BNTX211029C002375002021-10-18 10:20AM EDT237.5018.100.000.000.00-100.00%
BNTX211029C002400002021-10-22 12:47PM EDT240.0034.070.000.000.00-200.00%
BNTX211029C002425002021-10-20 10:22AM EDT242.5027.600.000.000.00-100.00%
BNTX211029C002450002021-10-22 2:55PM EDT245.0032.510.000.000.00-300.00%
BNTX211029C002475002021-10-21 9:41AM EDT247.5034.500.000.000.00-500.00%
BNTX211029C002500002021-10-22 3:51PM EDT250.0030.150.000.000.00-500.00%
BNTX211029C002525002021-10-20 10:01AM EDT252.5018.700.000.000.00-200.00%
BNTX211029C002550002021-10-22 1:14PM EDT255.0021.930.000.000.00-500.00%
BNTX211029C002575002021-10-22 11:29AM EDT257.5016.600.000.000.00-100.00%
BNTX211029C002600002021-10-22 3:50PM EDT260.0021.500.000.000.00-1900.00%
BNTX211029C002625002021-10-22 2:14PM EDT262.5017.600.000.000.00-800.00%
BNTX211029C002650002021-10-22 3:52PM EDT265.0017.800.000.000.00-6400.00%
BNTX211029C002675002021-10-22 3:58PM EDT267.5016.400.000.000.00-1300.00%
BNTX211029C002700002021-10-22 3:56PM EDT270.0015.160.000.000.00-10400.00%
BNTX211029C002725002021-10-22 3:57PM EDT272.5012.700.000.000.00-8500.00%
BNTX211029C002750002021-10-22 3:56PM EDT275.0012.350.000.000.00-16600.00%
BNTX211029C002775002021-10-22 3:41PM EDT277.509.710.000.000.00-7700.00%
BNTX211029C002800002021-10-22 3:59PM EDT280.008.900.000.000.00-68801.56%
BNTX211029C002825002021-10-22 3:50PM EDT282.508.000.000.000.00-44003.13%
BNTX211029C002850002021-10-22 3:59PM EDT285.007.100.000.000.00-14206.25%
BNTX211029C002875002021-10-22 3:54PM EDT287.506.500.000.000.00-9006.25%
BNTX211029C002900002021-10-22 3:59PM EDT290.005.390.000.000.00-67706.25%
BNTX211029C002925002021-10-22 3:58PM EDT292.504.900.000.000.00-101012.50%
BNTX211029C002950002021-10-22 3:57PM EDT295.004.300.000.000.00-183012.50%
BNTX211029C002975002021-10-22 3:29PM EDT297.502.950.000.000.00-58012.50%
BNTX211029C003000002021-10-22 3:59PM EDT300.003.000.000.000.00-1,387012.50%
BNTX211029C003050002021-10-22 3:57PM EDT305.002.340.000.000.00-344012.50%
BNTX211029C003100002021-10-22 3:57PM EDT310.001.700.000.000.00-404025.00%
BNTX211029C003150002021-10-22 3:58PM EDT315.001.200.000.000.00-97025.00%
BNTX211029C003200002021-10-22 3:59PM EDT320.001.050.000.000.00-352025.00%
BNTX211029C003250002021-10-22 3:58PM EDT325.000.750.000.000.00-27025.00%
BNTX211029C003300002021-10-22 3:53PM EDT330.000.500.000.000.00-220025.00%
BNTX211029C003350002021-10-22 3:54PM EDT335.000.450.000.000.00-19025.00%
BNTX211029C003400002021-10-22 2:13PM EDT340.000.200.000.000.00-42025.00%
BNTX211029C003450002021-10-22 2:55PM EDT345.000.200.000.000.00-6050.00%
BNTX211029C003500002021-10-22 3:50PM EDT350.000.240.000.000.00-23050.00%
BNTX211029C003550002021-10-22 3:46PM EDT355.000.200.000.000.00-2050.00%
BNTX211029C003600002021-10-22 9:50AM EDT360.000.200.000.000.00-2050.00%
BNTX211029C003650002021-09-28 11:17AM EDT365.002.700.000.000.00-2050.00%
BNTX211029C003700002021-10-22 3:09PM EDT370.000.110.000.000.00-14050.00%
BNTX211029C003750002021-10-22 10:05AM EDT375.000.060.000.000.00-2050.00%
BNTX211029C003800002021-10-22 10:05AM EDT380.000.050.000.000.00-2050.00%
BNTX211029C003850002021-10-22 10:06AM EDT385.000.050.000.000.00-2050.00%
BNTX211029C003900002021-10-22 10:06AM EDT390.000.050.000.000.00-4050.00%
BNTX211029C003950002021-10-15 9:51AM EDT395.000.140.000.000.00-1050.00%
BNTX211029C004000002021-10-22 10:06AM EDT400.000.050.000.000.00-4050.00%
BNTX211029C004050002021-09-27 9:41AM EDT405.003.300.000.000.00-2050.00%
BNTX211029C004100002021-10-01 3:12PM EDT410.000.370.000.000.00-10050.00%
BNTX211029C004150002021-09-29 2:38PM EDT415.000.560.000.000.00-16050.00%
BNTX211029C004200002021-10-07 10:50AM EDT420.000.250.000.000.00-10050.00%
BNTX211029C004250002021-09-21 10:59AM EDT425.006.480.000.250.00-22145.90%
BNTX211029C004300002021-10-01 10:36AM EDT430.000.270.000.000.00-3050.00%
BNTX211029C004350002021-09-29 2:38PM EDT435.000.250.000.000.00-10050.00%
BNTX211029C004450002021-10-07 11:19AM EDT445.000.050.000.000.00-1050.00%
BNTX211029C004500002021-10-20 11:37AM EDT450.000.030.000.000.00-9050.00%
BNTX211029C004550002021-09-29 9:31AM EDT455.002.030.000.000.00--050.00%
BNTX211029C004600002021-10-19 11:11AM EDT460.000.100.000.000.00-1050.00%
BNTX211029C004700002021-09-28 11:28AM EDT470.000.290.000.000.00-3050.00%
BNTX211029C004750002021-09-22 10:00AM EDT475.001.910.000.300.00--24182.03%
BNTX211029C004800002021-10-01 9:53AM EDT480.000.200.000.000.00-1050.00%
BNTX211029C004850002021-10-19 9:34AM EDT485.000.620.000.000.00-12050.00%
BNTX211029C004900002021-09-21 12:44PM EDT490.002.310.000.050.00-3012160.16%
BNTX211029C004950002021-09-21 11:21AM EDT495.002.540.000.250.00-2010190.23%
BNTX211029C005000002021-10-08 9:34AM EDT500.000.200.000.000.00-11050.00%
BNTX211029C005100002021-10-01 3:12PM EDT510.000.210.000.000.00-7050.00%
BNTX211029C005200002021-09-20 12:04AM EDT520.003.550.000.250.00--66203.91%
BNTX211029C005300002021-10-22 12:57PM EDT530.000.110.000.000.00-5050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNTX211029P001600002021-10-04 11:14AM EDT160.000.700.000.000.00--050.00%
BNTX211029P001750002021-10-22 12:34PM EDT175.000.050.000.000.00-10050.00%
BNTX211029P001800002021-10-22 1:58PM EDT180.000.050.000.000.00-11050.00%
BNTX211029P001900002021-10-12 12:13PM EDT190.000.840.000.000.00-4050.00%
BNTX211029P001950002021-10-14 9:48AM EDT195.000.710.000.000.00-1050.00%
BNTX211029P002000002021-10-20 9:37AM EDT200.000.250.000.000.00-1050.00%
BNTX211029P002050002021-10-21 11:41AM EDT205.000.170.000.000.00-205050.00%
BNTX211029P002100002021-10-21 11:11AM EDT210.000.100.000.000.00-1050.00%
BNTX211029P002150002021-10-22 2:46PM EDT215.000.200.000.000.00-252050.00%
BNTX211029P002200002021-10-22 12:57PM EDT220.000.450.000.000.00-24050.00%
BNTX211029P002225002021-10-22 3:21PM EDT222.500.300.000.000.00-3050.00%
BNTX211029P002250002021-10-22 3:53PM EDT225.000.400.000.000.00-22050.00%
BNTX211029P002275002021-10-22 2:54PM EDT227.500.400.000.000.00-9025.00%
BNTX211029P002300002021-10-22 3:59PM EDT230.000.500.000.000.00-23025.00%
BNTX211029P002325002021-10-22 1:03PM EDT232.500.950.000.000.00-12025.00%
BNTX211029P002350002021-10-22 1:47PM EDT235.000.850.000.000.00-5025.00%
BNTX211029P002375002021-10-22 3:33PM EDT237.500.850.000.000.00-220025.00%
BNTX211029P002400002021-10-22 3:52PM EDT240.000.920.000.000.00-38025.00%
BNTX211029P002425002021-10-22 3:50PM EDT242.501.050.000.000.00-27025.00%
BNTX211029P002450002021-10-22 3:10PM EDT245.001.430.000.000.00-46025.00%
BNTX211029P002475002021-10-22 1:52PM EDT247.501.800.000.000.00-9025.00%
BNTX211029P002500002021-10-22 3:57PM EDT250.001.670.000.000.00-122025.00%
BNTX211029P002525002021-10-22 3:52PM EDT252.502.070.000.000.00-17025.00%
BNTX211029P002550002021-10-22 3:57PM EDT255.002.350.000.000.00-415012.50%
BNTX211029P002575002021-10-22 3:56PM EDT257.502.750.000.000.00-19012.50%
BNTX211029P002600002021-10-22 3:58PM EDT260.003.300.000.000.00-50012.50%
BNTX211029P002625002021-10-22 3:40PM EDT262.504.300.000.000.00-66012.50%
BNTX211029P002650002021-10-22 3:51PM EDT265.004.810.000.000.00-126012.50%
BNTX211029P002675002021-10-22 2:19PM EDT267.506.670.000.000.00-2706.25%
BNTX211029P002700002021-10-22 3:58PM EDT270.006.060.000.000.00-23806.25%
BNTX211029P002725002021-10-22 3:27PM EDT272.508.100.000.000.00-10903.13%
BNTX211029P002750002021-10-22 3:59PM EDT275.008.400.000.000.00-9503.13%
BNTX211029P002775002021-10-22 3:49PM EDT277.509.800.000.000.00-800.78%
BNTX211029P002800002021-10-22 3:09PM EDT280.0011.980.000.000.00-5300.00%
BNTX211029P002825002021-10-22 1:24PM EDT282.5014.700.000.000.00-3100.00%
BNTX211029P002850002021-10-22 3:03PM EDT285.0015.100.000.000.00-1400.00%
BNTX211029P002875002021-10-22 10:55AM EDT287.5020.500.000.000.00-1500.00%
BNTX211029P002900002021-10-22 9:37AM EDT290.0011.300.000.000.00-500.00%
BNTX211029P002925002021-10-22 9:57AM EDT292.5018.400.000.000.00-100.00%
BNTX211029P002950002021-10-22 9:34AM EDT295.0014.500.000.000.00-200.00%
BNTX211029P002975002021-10-22 9:40AM EDT297.5017.800.000.000.00-200.00%
BNTX211029P003000002021-10-21 9:30AM EDT300.0026.070.000.000.00-100.00%
BNTX211029P003050002021-10-22 12:53PM EDT305.0034.980.000.000.00-300.00%
BNTX211029P003100002021-10-22 12:53PM EDT310.0039.320.000.000.00-100.00%
BNTX211029P003150002021-10-22 3:04PM EDT315.0039.980.000.000.00-200.00%
BNTX211029P003200002021-10-21 11:00AM EDT320.0038.110.000.000.00-1200.00%
BNTX211029P003250002021-10-22 11:00AM EDT325.0055.000.000.000.00-300.00%
BNTX211029P003300002021-10-20 10:39AM EDT330.0059.670.000.000.00-200.00%
BNTX211029P003350002021-10-21 2:58PM EDT335.0053.060.000.000.00-1100.00%
BNTX211029P003400002021-10-21 2:58PM EDT340.0058.090.000.000.00-100.00%
BNTX211029P003450002021-10-05 10:32AM EDT345.0093.500.000.000.00-800.00%
BNTX211029P003500002021-10-21 12:57PM EDT350.0065.300.000.000.00-100.00%
BNTX211029P003550002021-09-24 9:42AM EDT355.0031.0074.6078.400.00-132143.63%
BNTX211029P003600002021-10-22 3:00PM EDT360.0084.500.000.000.00-100.00%
BNTX211029P003650002021-10-19 11:30AM EDT365.0099.000.000.000.00-100.00%
BNTX211029P003700002021-10-18 1:37PM EDT370.00114.820.000.000.00-100.00%
BNTX211029P003800002021-10-13 3:00PM EDT380.00131.500.000.000.00-200.00%
BNTX211029P003900002021-10-22 9:47AM EDT390.00107.730.000.000.00-5700.00%
BNTX211029P004050002021-09-20 12:05AM EDT405.0065.75124.80128.000.00--3188.28%
BNTX211029P004200002021-09-27 9:59AM EDT420.0097.070.000.000.00--00.00%
BNTX211029P004300002021-09-20 12:05AM EDT430.0082.00149.60153.000.00--2211.13%