NasdaqGS - Delayed Quote • USD
BioNTech SE (BNTX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:42 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 | 10.90 | 14.50 | 0.00 | 0.00% | - | 1 | 51.47% |
| BNTX240517C00080000 | 4/22/2024 2:26 PM | 80 | 8.83 | 7.70 | 8.60 | 0.00 | 0.00% | 4 | 7 | 51.34% |
| BNTX240517C00082500 | 4/18/2024 2:31 PM | 82.5 | 5.97 | 5.80 | 6.50 | 0.00 | 0.00% | 4 | 4 | 46.41% |
| BNTX240517C00085000 | 4/25/2024 3:33 PM | 85 | 4.10 | 4.20 | 4.70 | 0.00 | 0.00% | 1 | 6 | 43.34% |
| BNTX240517C00087500 | 4/26/2024 2:59 PM | 87.5 | 3.45 | 2.85 | 3.30 | 0.60 | 21.05% | 8 | 5,442 | 42.21% |
| BNTX240517C00090000 | 4/26/2024 7:59 PM | 90 | 2.00 | 1.75 | 2.15 | 0.25 | 14.29% | 52 | 949 | 40.65% |
| BNTX240517C00092500 | 4/26/2024 7:31 PM | 92.5 | 1.29 | 1.10 | 1.35 | 0.23 | 21.70% | 2 | 472 | 39.97% |
| BNTX240517C00095000 | 4/26/2024 6:40 PM | 95 | 0.69 | 0.50 | 0.80 | 0.04 | 6.15% | 12 | 1,911 | 39.38% |
| BNTX240517C00097500 | 4/26/2024 6:45 PM | 97.5 | 0.41 | 0.25 | 0.45 | 0.01 | 2.50% | 88 | 193 | 38.97% |
| BNTX240517C00100000 | 4/26/2024 2:30 PM | 100 | 0.25 | 0.15 | 0.30 | 0.05 | 25.00% | 1 | 1,882 | 40.67% |
| BNTX240517C00105000 | 4/23/2024 7:29 PM | 105 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 122 | 44.53% |
| BNTX240517C00110000 | 4/18/2024 2:39 PM | 110 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 214 | 49.81% |
| BNTX240517C00115000 | 3/28/2024 1:30 PM | 115 | 0.60 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 102 | 52.34% |
| BNTX240517C00120000 | 4/10/2024 5:59 PM | 120 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 5 | 69.04% |
| 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 | 89.65% |
| BNTX240517P00065000 | 4/17/2024 7:29 PM | 65 | 0.33 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 63.48% |
| BNTX240517P00070000 | 4/19/2024 2:16 PM | 70 | 0.11 | 0.05 | 0.25 | 0.00 | 0.00% | 4 | 17 | 53.13% |
| BNTX240517P00075000 | 4/26/2024 6:59 PM | 75 | 0.24 | 0.10 | 0.50 | -0.01 | -4.00% | 2 | 91 | 51.76% |
| BNTX240517P00080000 | 4/26/2024 7:47 PM | 80 | 0.62 | 0.55 | 0.80 | 0.02 | 3.33% | 57 | 527 | 40.89% |
| BNTX240517P00082500 | 4/26/2024 7:47 PM | 82.5 | 1.14 | 1.05 | 1.30 | -0.31 | -21.38% | 1 | 136 | 39.19% |
| BNTX240517P00085000 | 4/25/2024 5:27 PM | 85 | 2.25 | 1.80 | 2.10 | 0.00 | 0.00% | 98 | 420 | 38.31% |
| BNTX240517P00087500 | 4/25/2024 5:09 PM | 87.5 | 3.05 | 2.95 | 3.30 | -0.25 | -7.58% | 1 | 202 | 38.67% |
| BNTX240517P00090000 | 4/26/2024 7:27 PM | 90 | 4.36 | 4.50 | 4.80 | -0.48 | -9.92% | 6 | 405 | 38.87% |
| BNTX240517P00092500 | 4/25/2024 7:42 PM | 92.5 | 6.70 | 5.80 | 6.60 | 0.00 | 0.00% | 1 | 20 | 39.40% |
| BNTX240517P00095000 | 4/25/2024 2:21 PM | 95 | 9.10 | 7.90 | 8.90 | 0.00 | 0.00% | 10 | 269 | 44.73% |
| BNTX240517P00097500 | 4/15/2024 6:15 PM | 97.5 | 9.40 | 10.10 | 11.00 | 0.00 | 0.00% | 2 | 6 | 44.78% |
| BNTX240517P00105000 | 4/12/2024 1:41 PM | 105 | 18.40 | 15.70 | 19.50 | 0.00 | 0.00% | 21 | 0 | 83.55% |
Related Tickers
MRNA Moderna, Inc.
107.97
+1.69%
NVAX Novavax, Inc.
4.0900
+3.54%
CVAC CureVac N.V.
2.3300
+0.87%
REGN Regeneron Pharmaceuticals, Inc.
883.20
-0.84%
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
VRTX Vertex Pharmaceuticals Incorporated
397.48
-0.06%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
INO Inovio Pharmaceuticals, Inc.
10.57
+4.40%
INCY Incyte Corporation
51.68
+0.98%