BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220819C00080000 | 2022-08-12 2:44PM EDT | 80.00 | 80.80 | 79.30 | 82.60 | 0.00 | - | 1 | 0 | 328.13% |
| BNTX220819C00105000 | 2022-06-29 10:46AM EDT | 105.00 | 39.70 | 58.10 | 60.90 | 0.00 | - | - | 57 | 303.47% |
| BNTX220819C00110000 | 2022-06-22 11:01AM EDT | 110.00 | 22.09 | 52.10 | 55.30 | 0.00 | - | - | 1 | 249.32% |
| BNTX220819C00115000 | 2022-06-24 12:53PM EDT | 115.00 | 24.60 | 45.10 | 48.20 | 0.00 | - | 5 | 5 | 206.74% |
| BNTX220819C00120000 | 2022-07-15 2:31PM EDT | 120.00 | 42.25 | 37.90 | 41.50 | 0.00 | - | 1 | 2 | 0.00% |
| BNTX220819C00125000 | 2022-08-08 9:30AM EDT | 125.00 | 42.50 | 35.30 | 37.80 | 0.00 | - | 5 | 6 | 149.71% |
| BNTX220819C00130000 | 2022-08-05 3:00PM EDT | 130.00 | 53.31 | 30.80 | 33.20 | 0.00 | - | 3 | 8 | 146.29% |
| BNTX220819C00135000 | 2022-08-05 10:00AM EDT | 135.00 | 46.74 | 24.60 | 27.70 | 0.00 | - | 1 | 6 | 109.57% |
| BNTX220819C00140000 | 2022-08-11 12:02PM EDT | 140.00 | 22.70 | 20.00 | 23.40 | 0.00 | - | 1 | 35 | 113.23% |
| BNTX220819C00143000 | 2022-08-10 10:58AM EDT | 143.00 | 16.10 | 17.90 | 20.00 | 0.00 | - | - | 1 | 91.02% |
| BNTX220819C00144000 | 2022-08-15 9:37AM EDT | 144.00 | 18.43 | 17.10 | 20.20 | -5.75 | -23.78% | 2 | 2 | 76.86% |
| BNTX220819C00145000 | 2022-08-09 10:40AM EDT | 145.00 | 16.75 | 15.90 | 18.30 | 0.00 | - | 2 | 31 | 91.21% |
| BNTX220819C00146000 | 2022-08-10 11:23AM EDT | 146.00 | 13.91 | 14.50 | 16.90 | 0.00 | - | 1 | 1 | 77.30% |
| BNTX220819C00147000 | 2022-08-10 11:23AM EDT | 147.00 | 13.03 | 13.90 | 15.80 | 0.00 | - | 1 | 5 | 70.95% |
| BNTX220819C00148000 | 2022-07-29 11:59AM EDT | 148.00 | 20.20 | 13.40 | 15.00 | 0.00 | - | 1 | 1 | 72.51% |
| BNTX220819C00150000 | 2022-08-12 10:14AM EDT | 150.00 | 11.56 | 11.20 | 13.30 | 0.00 | - | 2 | 396 | 71.58% |
| BNTX220819C00152500 | 2022-08-11 3:58PM EDT | 152.50 | 8.67 | 9.60 | 11.30 | 0.00 | - | 1 | 7 | 54.39% |
| BNTX220819C00155000 | 2022-08-12 10:38AM EDT | 155.00 | 6.90 | 7.80 | 8.90 | 0.00 | - | 1 | 74 | 52.00% |
| BNTX220819C00157500 | 2022-08-12 11:11AM EDT | 157.50 | 4.80 | 5.90 | 6.90 | 0.00 | - | 5 | 30 | 56.98% |
| BNTX220819C00160000 | 2022-08-15 9:41AM EDT | 160.00 | 4.50 | 4.30 | 5.20 | +0.44 | +10.84% | 5 | 314 | 54.54% |
| BNTX220819C00162500 | 2022-08-15 9:37AM EDT | 162.50 | 3.30 | 3.00 | 3.90 | +0.20 | +6.45% | 1 | 109 | 54.47% |
| BNTX220819C00165000 | 2022-08-15 9:46AM EDT | 165.00 | 2.44 | 2.15 | 2.55 | +0.26 | +11.93% | 17 | 371 | 50.44% |
| BNTX220819C00167500 | 2022-08-15 9:46AM EDT | 167.50 | 1.70 | 1.45 | 1.85 | +0.30 | +21.43% | 12 | 61 | 52.03% |
| BNTX220819C00170000 | 2022-08-15 9:45AM EDT | 170.00 | 1.15 | 0.95 | 1.25 | +0.13 | +12.75% | 6 | 298 | 52.17% |
| BNTX220819C00172500 | 2022-08-15 9:44AM EDT | 172.50 | 0.80 | 0.60 | 0.80 | +0.18 | +29.03% | 1 | 18 | 51.90% |
| BNTX220819C00175000 | 2022-08-15 9:44AM EDT | 175.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 6 | 410 | 51.17% |
| BNTX220819C00177500 | 2022-08-11 10:51AM EDT | 177.50 | 0.95 | 0.25 | 0.40 | 0.00 | - | 9 | 38 | 52.78% |
| BNTX220819C00180000 | 2022-08-15 9:33AM EDT | 180.00 | 0.25 | 0.10 | 0.30 | +0.01 | +4.17% | 3 | 112 | 53.22% |
| BNTX220819C00182500 | 2022-08-12 3:46PM EDT | 182.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 9 | 70 | 78.42% |
| BNTX220819C00185000 | 2022-08-12 2:45PM EDT | 185.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 30 | 119 | 62.50% |
| BNTX220819C00187500 | 2022-08-12 11:34AM EDT | 187.50 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 28 | 91.75% |
| BNTX220819C00190000 | 2022-08-15 9:41AM EDT | 190.00 | 0.75 | 0.05 | 0.70 | +0.65 | +650.00% | 1 | 669 | 83.59% |
| BNTX220819C00192500 | 2022-08-12 12:55PM EDT | 192.50 | 0.07 | 0.00 | 1.50 | 0.00 | - | 40 | 41 | 103.61% |
| BNTX220819C00195000 | 2022-08-11 2:22PM EDT | 195.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 107 | 109.33% |
| BNTX220819C00200000 | 2022-08-12 3:12PM EDT | 200.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 291 | 76.17% |
| BNTX220819C00205000 | 2022-08-12 2:02PM EDT | 205.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 210 | 130.76% |
| BNTX220819C00210000 | 2022-08-12 2:03PM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 142 | 140.82% |
| BNTX220819C00215000 | 2022-08-05 3:42PM EDT | 215.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 5 | 18 | 150.39% |
| BNTX220819C00220000 | 2022-08-08 9:38AM EDT | 220.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 159.67% |
| BNTX220819C00225000 | 2022-08-08 9:30AM EDT | 225.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 3 | 9 | 157.42% |
| BNTX220819C00240000 | 2022-08-10 12:57PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 38 | 193.65% |
| BNTX220819C00245000 | 2022-08-11 10:56AM EDT | 245.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 46 | 201.47% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX220819P00065000 | 2022-08-08 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 80 | 298.44% |
| BNTX220819P00070000 | 2022-08-08 10:03AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 289.06% |
| BNTX220819P00075000 | 2022-08-08 9:30AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 65 | 374.22% |
| BNTX220819P00080000 | 2022-08-08 12:27PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 31 | 246.09% |
| BNTX220819P00085000 | 2022-08-09 10:43AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 46 | 200.00% |
| BNTX220819P00090000 | 2022-08-10 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 76 | 207.81% |
| BNTX220819P00095000 | 2022-08-10 10:22AM EDT | 95.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 273.34% |
| BNTX220819P00100000 | 2022-08-10 10:39AM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 249.12% |
| BNTX220819P00105000 | 2022-08-09 10:00AM EDT | 105.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 227.64% |
| BNTX220819P00110000 | 2022-08-15 9:41AM EDT | 110.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 41 | 207.03% |
| BNTX220819P00115000 | 2022-08-12 1:19PM EDT | 115.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 38 | 187.11% |
| BNTX220819P00117000 | 2022-08-12 12:48PM EDT | 117.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | - | 2 | 142.97% |
| BNTX220819P00120000 | 2022-08-12 9:55AM EDT | 120.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 510 | 121.68% |
| BNTX220819P00121000 | 2022-08-12 10:55AM EDT | 121.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | - | 10 | 180.57% |
| BNTX220819P00125000 | 2022-08-15 9:42AM EDT | 125.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 1 | 169 | 107.03% |
| BNTX220819P00130000 | 2022-08-11 2:57PM EDT | 130.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 11 | 66 | 132.03% |
| BNTX220819P00131000 | 2022-08-12 3:22PM EDT | 131.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | - | 1 | 148.49% |
| BNTX220819P00133000 | 2022-08-11 1:29PM EDT | 133.00 | 0.19 | 0.05 | 1.50 | 0.00 | - | - | 5 | 121.19% |
| BNTX220819P00135000 | 2022-08-12 3:13PM EDT | 135.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 3 | 105 | 83.59% |
| BNTX220819P00140000 | 2022-08-12 11:16AM EDT | 140.00 | 0.33 | 0.10 | 0.30 | 0.00 | - | 3 | 82 | 71.09% |
| BNTX220819P00143000 | 2022-08-12 2:26PM EDT | 143.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | - | 11 | 66.70% |
| BNTX220819P00144000 | 2022-08-10 12:07PM EDT | 144.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 4 | 24 | 66.02% |
| BNTX220819P00145000 | 2022-08-12 3:04PM EDT | 145.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 8 | 70 | 65.04% |
| BNTX220819P00146000 | 2022-08-12 10:07AM EDT | 146.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 10 | 38 | 64.75% |
| BNTX220819P00147000 | 2022-08-11 2:54PM EDT | 147.00 | 0.90 | 0.40 | 0.55 | 0.00 | - | 2 | 7 | 62.31% |
| BNTX220819P00148000 | 2022-08-11 3:55PM EDT | 148.00 | 1.20 | 0.45 | 0.65 | 0.00 | - | 13 | 22 | 61.43% |
| BNTX220819P00149000 | 2022-08-11 3:55PM EDT | 149.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | 2 | 6 | 59.47% |
| BNTX220819P00150000 | 2022-08-12 3:26PM EDT | 150.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 18 | 534 | 58.69% |
| BNTX220819P00152500 | 2022-08-12 3:43PM EDT | 152.50 | 1.44 | 0.90 | 1.25 | 0.00 | - | 7 | 26 | 57.81% |
| BNTX220819P00155000 | 2022-08-15 9:39AM EDT | 155.00 | 1.75 | 1.25 | 1.65 | -0.30 | -14.63% | 1 | 127 | 54.44% |
| BNTX220819P00157500 | 2022-08-12 3:59PM EDT | 157.50 | 2.73 | 2.00 | 2.45 | 0.00 | - | 10 | 52 | 54.98% |
| BNTX220819P00160000 | 2022-08-15 9:41AM EDT | 160.00 | 3.20 | 2.70 | 3.40 | -0.40 | -11.11% | 5 | 566 | 53.05% |
| BNTX220819P00162500 | 2022-08-12 3:52PM EDT | 162.50 | 4.70 | 4.00 | 4.70 | 0.00 | - | 40 | 97 | 54.35% |
| BNTX220819P00165000 | 2022-08-12 3:04PM EDT | 165.00 | 6.27 | 5.30 | 6.20 | 0.00 | - | 5 | 63 | 53.74% |
| BNTX220819P00167500 | 2022-08-12 3:59PM EDT | 167.50 | 8.57 | 6.90 | 7.60 | 0.00 | - | 6 | 92 | 51.12% |
| BNTX220819P00170000 | 2022-08-12 3:04PM EDT | 170.00 | 10.10 | 8.20 | 10.00 | 0.00 | - | 14 | 207 | 50.22% |
| BNTX220819P00172500 | 2022-08-08 2:16PM EDT | 172.50 | 11.45 | 10.70 | 12.70 | 0.00 | - | 15 | 7 | 60.79% |
| BNTX220819P00175000 | 2022-08-08 11:00AM EDT | 175.00 | 13.20 | 13.00 | 15.00 | 0.00 | - | 4 | 23 | 64.94% |
| BNTX220819P00177500 | 2022-08-08 10:25AM EDT | 177.50 | 15.20 | 15.00 | 17.90 | 0.00 | - | 1 | 4 | 71.39% |
| BNTX220819P00180000 | 2022-08-12 2:55PM EDT | 180.00 | 19.34 | 17.60 | 19.90 | 0.00 | - | 6 | 123 | 73.58% |
| BNTX220819P00182500 | 2022-08-08 1:41PM EDT | 182.50 | 19.40 | 18.70 | 22.30 | 0.00 | - | 2 | 20 | 104.40% |
| BNTX220819P00185000 | 2022-08-09 2:27PM EDT | 185.00 | 27.80 | 22.50 | 25.00 | 0.00 | - | 1 | 15 | 86.72% |
| BNTX220819P00187500 | 2022-08-05 3:00PM EDT | 187.50 | 11.70 | 24.90 | 27.40 | 0.00 | - | 1 | 1 | 89.84% |
| BNTX220819P00190000 | 2022-08-04 12:02PM EDT | 190.00 | 16.80 | 27.20 | 30.30 | 0.00 | - | 2 | 10 | 99.02% |
| BNTX220819P00195000 | 2022-08-03 11:05AM EDT | 195.00 | 21.30 | 32.30 | 35.10 | 0.00 | - | 1 | 3 | 108.98% |
| BNTX220819P00200000 | 2022-08-05 12:10PM EDT | 200.00 | 20.80 | 36.00 | 40.70 | 0.00 | - | 3 | 4 | 104.88% |
| BNTX220819P00240000 | 2022-08-08 1:41PM EDT | 240.00 | 76.00 | 77.20 | 80.70 | 0.00 | - | 3 | 4 | 204.49% |
© 2022 Yahoo. All rights reserved.
