BioNTech SE (BNTX)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.50 | 29.30 | 33.30 | 31.75 | 31.30 | 0.00 | 0.00 % | 0 | 370 | - |
85.00 | 26.70 | 31.00 | 42.35 | 28.85 | 0.00 | 0.00 % | 0 | 66 | - |
87.50 | 24.20 | 28.30 | 38.86 | 26.25 | 0.00 | 0.00 % | 0 | 66 | - |
90.00 | 22.10 | 25.10 | 37.41 | 23.60 | -0.00 | 0.00 % | 0 | 433 | - |
92.50 | 20.20 | 22.90 | 22.30 | 21.55 | 0.68 | 3.15 % | 1 | 62 | 1/13/2025 |
95.00 | 16.80 | 20.10 | 21.70 | 18.45 | -7.20 | -24.91 % | 20 | 624 | 1/13/2025 |
97.50 | 14.20 | 18.00 | 17.40 | 16.10 | -11.54 | -39.88 % | 1 | 83 | 1/13/2025 |
100.00 | 12.60 | 15.20 | 13.87 | 13.90 | -8.15 | -37.01 % | 25 | 279 | 1/13/2025 |
105.00 | 7.40 | 10.50 | 12.20 | 8.95 | -6.79 | -35.76 % | 11 | 200 | 1/13/2025 |
110.00 | 4.30 | 5.70 | 4.60 | 5.00 | -8.04 | -63.61 % | 8 | 2,298 | 1/13/2025 |
115.00 | 1.65 | 2.25 | 1.85 | 1.95 | -7.00 | -79.10 % | 70 | 994 | 1/13/2025 |
120.00 | 0.40 | 0.70 | 0.60 | 0.55 | -1.86 | -75.61 % | 354 | 6,310 | 1/13/2025 |
125.00 | 0.10 | 0.20 | 0.18 | 0.15 | -2.37 | -92.94 % | 51 | 1,380 | 1/13/2025 |
130.00 | 0.05 | 0.10 | 0.07 | 0.075 | -0.63 | -90.00 % | 81 | 2,471 | 1/13/2025 |
135.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.30 | -85.71 % | 142 | 749 | 1/13/2025 |
140.00 | 0.05 | 0.05 | 0.05 | 0.05 | -0.25 | -83.33 % | 18 | 1,385 | 1/13/2025 |
145.00 | 0.40 | 0.05 | 0.40 | 0.225 | 0.00 | 0.00 % | 0 | 869 | - |
150.00 | 0.05 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00 % | 5 | 581 | 1/13/2025 |
155.00 | 0.22 | 0.75 | 0.22 | 0.485 | 0.00 | 0.00 % | 0 | 86 | - |
160.00 | 0.10 | 0.25 | 0.10 | 0.175 | 0.00 | 0.00 % | 0 | 244 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 105 | - |
85.00 | 0.20 | 0.05 | 0.20 | 0.125 | 0.00 | 0.00 % | 0 | 1,163 | - |
87.50 | 0.21 | 1.75 | 0.21 | 0.98 | 0.00 | 0.00 % | 0 | 95 | - |
90.00 | 0.15 | 0.10 | 0.15 | 0.125 | 0.00 | 0.00 % | 0 | 2,383 | - |
92.50 | 0.22 | 1.50 | 0.22 | 0.86 | 0.00 | 0.00 % | 0 | 1,200 | - |
95.00 | 0.29 | 2.15 | 0.01 | 1.22 | -0.28 | -96.55 % | 1 | 914 | 1/13/2025 |
97.50 | 0.10 | 2.15 | 0.10 | 1.125 | -0.10 | -50.00 % | 1 | 269 | 1/13/2025 |
100.00 | 0.05 | 2.15 | 0.05 | 1.10 | -0.10 | -66.67 % | 1 | 517 | 1/13/2025 |
105.00 | 0.10 | 0.45 | 0.30 | 0.275 | 0.10 | 50.00 % | 124 | 2,598 | 1/13/2025 |
110.00 | 0.95 | 1.25 | 1.00 | 1.10 | 0.65 | 185.71 % | 266 | 459 | 1/13/2025 |
115.00 | 2.80 | 3.50 | 3.70 | 3.15 | 2.70 | 270.00 % | 203 | 1,405 | 1/13/2025 |
120.00 | 6.10 | 8.30 | 5.70 | 7.20 | 3.15 | 123.53 % | 24 | 547 | 1/13/2025 |
125.00 | 10.10 | 13.50 | 9.00 | 11.80 | 3.60 | 66.67 % | 9 | 65 | 1/13/2025 |
130.00 | 14.50 | 18.30 | 14.40 | 16.40 | 6.77 | 88.73 % | 5 | 68 | 1/13/2025 |
135.00 | 19.50 | 23.30 | 12.00 | 21.40 | 0.00 | 0.00 % | 0 | 0 | - |
140.00 | 24.30 | 28.50 | 25.30 | 26.40 | 8.60 | 51.50 % | 1 | 1 | 1/13/2025 |
145.00 | 29.30 | 33.30 | 31.30 | 31.30 | 0.00 | 0.00 % | 0 | 0 | - |
150.00 | 34.10 | 38.40 | 58.50 | 36.25 | 0.00 | 0.00 % | 0 | 0 | - |
155.00 | 39.30 | 43.40 | 58.47 | 41.35 | 0.00 | 0.00 % | 0 | 0 | - |
160.00 | 44.00 | 48.90 | 63.23 | 46.45 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.