India markets closed
BSE SENSEX
49,099.99-1,939.32(-3.80%)Nifty 50
14,529.15-568.20(-3.76%)USD/INR
73.9170+1.1760(+1.62%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.03-3.30 (-2.94%)
At close: 4:00PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX210305C00060000 | 2021-01-29 1:59PM EST | 60.00 | 54.00 | 46.80 | 51.80 | 0.00 | - | 1 | 1 | 243.95% |
| BNTX210305C00085000 | 2021-02-01 10:33AM EST | 85.00 | 33.12 | 23.30 | 27.70 | 0.00 | - | 1 | 1 | 175.83% |
| BNTX210305C00096500 | 2021-02-01 1:47PM EST | 96.50 | 24.60 | 11.00 | 15.30 | 0.00 | - | - | 1 | 80.66% |
| BNTX210305C00100000 | 2021-02-16 1:11PM EST | 100.00 | 17.18 | 7.40 | 11.50 | 0.00 | - | 1 | 4 | 56.15% |
| BNTX210305C00102000 | 2021-01-21 2:17PM EST | 102.00 | 15.28 | 13.30 | 16.10 | 0.00 | - | 1 | 1 | 201.17% |
| BNTX210305C00105000 | 2021-02-17 2:09PM EST | 105.00 | 11.16 | 5.50 | 7.80 | 0.00 | - | 1 | 17 | 79.35% |
| BNTX210305C00106000 | 2021-02-19 2:49PM EST | 106.00 | 10.69 | 3.80 | 7.60 | 0.00 | - | 1 | 1 | 72.85% |
| BNTX210305C00107000 | 2021-02-09 10:45AM EST | 107.00 | 15.80 | 3.20 | 7.00 | 0.00 | - | 1 | 2 | 72.49% |
| BNTX210305C00108000 | 2021-02-25 11:19AM EST | 108.00 | 8.96 | 1.30 | 5.10 | 0.00 | - | 1 | 4 | 82.32% |
| BNTX210305C00109000 | 2021-02-09 3:35PM EST | 109.00 | 4.10 | 2.15 | 5.70 | -8.90 | -68.46% | 1 | 1 | 70.14% |
| BNTX210305C00110000 | 2021-02-19 10:49AM EST | 110.00 | 3.08 | 0.90 | 3.70 | -2.76 | -47.26% | 4 | 9 | 74.41% |
| BNTX210305C00111000 | 2021-02-26 3:51PM EST | 111.00 | 2.45 | 2.00 | 4.60 | -3.85 | -61.11% | 2 | 4 | 74.88% |
| BNTX210305C00112000 | 2021-02-24 3:40PM EST | 112.00 | 5.00 | 1.30 | 5.00 | -1.50 | -23.08% | 2 | 77 | 79.27% |
| BNTX210305C00114000 | 2021-02-24 3:33PM EST | 114.00 | 4.10 | 0.35 | 2.60 | 0.00 | - | 5 | 43 | 59.57% |
| BNTX210305C00115000 | 2021-02-26 3:02PM EST | 115.00 | 1.05 | 0.05 | 3.40 | -1.35 | -56.25% | 20 | 30 | 70.31% |
| BNTX210305C00116000 | 2021-02-26 2:21PM EST | 116.00 | 1.20 | 0.30 | 2.00 | -1.50 | -55.56% | 4 | 45 | 62.84% |
| BNTX210305C00117000 | 2021-02-26 12:26PM EST | 117.00 | 1.50 | 0.25 | 1.20 | -1.20 | -44.44% | 9 | 52 | 56.74% |
| BNTX210305C00118000 | 2021-02-26 3:59PM EST | 118.00 | 0.80 | 0.20 | 1.05 | -1.59 | -66.53% | 31 | 93 | 58.11% |
| BNTX210305C00119000 | 2021-02-26 2:16PM EST | 119.00 | 1.17 | 0.00 | 4.60 | -2.03 | -63.44% | 4 | 7 | 103.32% |
| BNTX210305C00120000 | 2021-02-26 12:55PM EST | 120.00 | 0.70 | 0.50 | 0.85 | -0.70 | -50.00% | 39 | 57 | 67.68% |
| BNTX210305C00121000 | 2021-02-19 10:54AM EST | 121.00 | 0.70 | 0.15 | 0.90 | -2.30 | -76.67% | 2 | 16 | 66.50% |
| BNTX210305C00122000 | 2021-02-23 1:43PM EST | 122.00 | 0.83 | 0.20 | 0.70 | 0.00 | - | 6 | 14 | 67.29% |
| BNTX210305C00123000 | 2021-02-17 3:51PM EST | 123.00 | 0.80 | 0.00 | 1.45 | -1.73 | -68.38% | 1 | 15 | 80.86% |
| BNTX210305C00124000 | 2021-02-25 11:20AM EST | 124.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | 22 | 31 | 67.29% |
| BNTX210305C00125000 | 2021-02-23 12:46PM EST | 125.00 | 0.80 | 0.10 | 1.25 | 0.00 | - | 1 | 12 | 86.38% |
| BNTX210305C00126000 | 2021-02-19 10:58AM EST | 126.00 | 3.00 | 0.05 | 0.65 | 0.00 | - | 1 | 0 | 76.17% |
| BNTX210305C00127000 | 2021-02-19 3:54PM EST | 127.00 | 1.79 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.73% |
| BNTX210305C00128000 | 2021-02-19 12:38PM EST | 128.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 81.05% |
| BNTX210305C00130000 | 2021-02-23 11:02AM EST | 130.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 10 | 22 | 82.42% |
| BNTX210305C00135000 | 2021-02-10 3:39PM EST | 135.00 | 2.25 | 0.00 | 1.45 | 0.00 | - | - | 10 | 121.05% |
| BNTX210305C00140000 | 2021-02-17 11:23AM EST | 140.00 | 0.85 | 0.05 | 4.30 | 0.00 | - | 5 | 9 | 184.57% |
| BNTX210305C00145000 | 2021-02-22 9:30AM EST | 145.00 | 0.83 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 136.43% |
| BNTX210305C00150000 | 2021-02-24 1:29PM EST | 150.00 | 0.05 | 0.05 | 0.40 | -0.02 | -28.57% | 1 | 219 | 129.88% |
| BNTX210305C00175000 | 2021-02-16 12:15PM EST | 175.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 10 | 67 | 278.32% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX210305P00070000 | 2021-01-26 11:56AM EST | 70.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 304.30% |
| BNTX210305P00080000 | 2021-02-02 9:51AM EST | 80.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 232.91% |
| BNTX210305P00085000 | 2021-02-16 12:25PM EST | 85.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 128.32% |
| BNTX210305P00090000 | 2021-02-10 3:40PM EST | 90.00 | 1.90 | 0.10 | 0.95 | 0.00 | - | 650 | 651 | 108.30% |
| BNTX210305P00095000 | 2021-02-24 9:47AM EST | 95.00 | 1.61 | 0.15 | 2.90 | 0.00 | - | 504 | 769 | 118.31% |
| BNTX210305P00099000 | 2021-02-10 11:49AM EST | 99.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 115.97% |
| BNTX210305P00100000 | 2021-02-26 3:33PM EST | 100.00 | 0.60 | 0.35 | 0.95 | -0.20 | -25.00% | 11 | 254 | 64.21% |
| BNTX210305P00101000 | 2021-02-23 11:24AM EST | 101.00 | 1.83 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 61.38% |
| BNTX210305P00102000 | 2021-02-18 11:12AM EST | 102.00 | 2.25 | 0.80 | 4.40 | 0.00 | - | 1 | 2 | 100.22% |
| BNTX210305P00103000 | 2021-02-26 1:34PM EST | 103.00 | 0.93 | 0.05 | 2.50 | -5.47 | -85.47% | 4 | 1 | 64.45% |
| BNTX210305P00104000 | 2021-02-26 2:08PM EST | 104.00 | 1.00 | 0.35 | 2.40 | -0.12 | -10.71% | 20 | 30 | 60.55% |
| BNTX210305P00105000 | 2021-02-25 12:22PM EST | 105.00 | 2.08 | 1.20 | 2.55 | +0.88 | +73.33% | 14 | 54 | 64.50% |
| BNTX210305P00107000 | 2021-02-26 3:07PM EST | 107.00 | 2.60 | 1.50 | 3.10 | +0.19 | +7.88% | 51 | 49 | 58.18% |
| BNTX210305P00108000 | 2021-02-17 10:49AM EST | 108.00 | 3.72 | 1.25 | 4.30 | 0.00 | - | 2 | 20 | 58.84% |
| BNTX210305P00110000 | 2021-02-26 1:41PM EST | 110.00 | 3.30 | 2.35 | 4.80 | -0.05 | -1.49% | 64 | 128 | 54.74% |
| BNTX210305P00112000 | 2021-02-19 9:36AM EST | 112.00 | 2.60 | 4.10 | 8.40 | 0.00 | - | 10 | 10 | 81.67% |
| BNTX210305P00113000 | 2021-02-26 9:39AM EST | 113.00 | 5.11 | 3.90 | 7.80 | +1.67 | +48.55% | 52 | 9 | 61.91% |
| BNTX210305P00114000 | 2021-02-22 11:41AM EST | 114.00 | 6.67 | 5.30 | 6.80 | +3.07 | +85.28% | 4 | 34 | 51.12% |
| BNTX210305P00115000 | 2021-02-26 1:33PM EST | 115.00 | 5.70 | 4.30 | 7.80 | +1.38 | +31.94% | 1 | 6 | 72.46% |
| BNTX210305P00116000 | 2021-02-22 1:19PM EST | 116.00 | 4.90 | 6.40 | 9.40 | 0.00 | - | 1 | 13 | 57.57% |
| BNTX210305P00117000 | 2021-02-08 9:40AM EST | 117.00 | 7.90 | 5.70 | 9.70 | 0.00 | - | - | 10 | 80.91% |
| BNTX210305P00118000 | 2021-02-25 12:08PM EST | 118.00 | 6.05 | 6.70 | 11.60 | 0.00 | - | 1 | 83 | 105.08% |
| BNTX210305P00119000 | 2021-02-12 1:41PM EST | 119.00 | 8.90 | 8.20 | 12.80 | 0.00 | - | 4 | 14 | 59.08% |
| BNTX210305P00120000 | 2021-02-25 10:15AM EST | 120.00 | 6.37 | 9.50 | 12.50 | 0.00 | - | 1 | 4 | 90.72% |
| BNTX210305P00122000 | 2021-02-08 9:40AM EST | 122.00 | 10.70 | 10.80 | 15.00 | 0.00 | - | 17 | 26 | 111.57% |
| BNTX210305P00123000 | 2021-02-08 9:40AM EST | 123.00 | 11.30 | 10.80 | 15.40 | 0.00 | - | - | 45 | 101.27% |
| BNTX210305P00124000 | 2021-02-08 9:40AM EST | 124.00 | 11.90 | 11.80 | 16.20 | 0.00 | - | - | 15 | 99.95% |
| BNTX210305P00125000 | 2021-02-09 9:41AM EST | 125.00 | 12.81 | 12.50 | 17.50 | 0.00 | - | 1 | 14 | 112.11% |
| BNTX210305P00129000 | 2021-02-08 9:40AM EST | 129.00 | 15.30 | 17.90 | 21.30 | 0.00 | - | - | 14 | 121.88% |
| BNTX210305P00135000 | 2021-02-18 1:25PM EST | 135.00 | 23.61 | 22.80 | 27.40 | 0.00 | - | - | 10 | 146.00% |
© 2021 Verizon Media. All rights reserved.
