Bulletin
Investor Alert

London Markets Open in:

BioNTech SE ADR

NAS: BNTX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2022, 7:58 p.m.

/zigman2/quotes/214419716/composite

$

161.10

Change

-0.52 -0.32%

Volume

Volume 4,229

Quotes are delayed by 20 min

/zigman2/quotes/214419716/composite

Previous close

$ 166.71

$ 161.62

Change

-5.09 -3.05%

Day low

Day high

$158.36

$166.00

Open

52 week low

52 week high

$117.08

$312.96

Open

OPTION CHAIN FOR BIONTECH SE ADR

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 74.40 78.80 85.00 quote 0.87 0.00 1.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 69.30 73.70 90.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 64.50 68.70 95.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 59.30 63.80 100.00 quote 0.93 0.00 0.00 0.00 4.20 5.00
quote 0.00 0.00 0.00 54.70 58.40 105.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 49.50 53.50 110.00 quote 1.00 0.00 0.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 44.60 48.60 115.00 quote 1.17 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 44.00 47.40 116.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 42.60 46.70 117.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 41.70 45.60 118.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 40.80 44.50 119.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 39.50 43.90 120.00 quote 0.94 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 39.00 42.40 121.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 37.70 41.60 122.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 36.70 40.60 123.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 35.60 39.70 124.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 35.00 38.50 125.00 quote 1.30 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 34.10 37.40 126.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 33.50 36.00 127.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 32.10 35.50 128.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 31.30 34.70 129.00 quote 0.15 0.00 0.00 0.00 4.30 19.00
quote 0.00 0.00 0.00 29.80 33.70 130.00 quote 2.05 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 29.60 32.40 131.00 quote 0.15 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 28.30 31.50 132.00 quote 0.15 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 27.00 30.70 133.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 26.00 29.80 134.00 quote 0.00 0.00 0.00 0.00 0.50
quote 33.20 0.00 0.00 24.80 28.70 1.00 135.00 quote 1.95 0.00 0.00 0.00 1.20 3.00
quote 0.00 0.00 0.00 23.80 27.90 136.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 23.80 26.40 137.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 22.00 26.00 138.00 quote 3.20 0.00 0.00 0.00 0.50 3.00
quote 0.00 0.00 0.00 21.40 24.90 139.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 20.10 23.40 140.00 quote 2.20 0.00 0.00 0.00 2.25 7.00
quote 15.50 0.00 0.00 19.30 22.30 1.00 141.00 quote 0.20 0.00 0.00 0.00 2.25 32.00
quote 25.80 0.00 0.00 18.30 21.90 1.00 142.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 17.30 21.10 143.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 16.40 20.30 144.00 quote 0.38 0.00 0.00 0.00 1.80 7.00
quote 10.50 0.00 0.00 15.80 18.90 1.00 145.00 quote 0.28 0.15 31.00 0.00 3.20 15.00
quote 11.11 0.00 0.00 14.30 18.10 1.00 146.00 quote 0.30 0.00 0.00 0.00 0.35 15.00
quote 14.78 -6.92 1.00 13.80 17.30 2.00 147.00 quote 0.35 -2.75 30.00 0.00 0.40 7.00
quote 0.00 0.00 0.00 12.60 16.40 148.00 quote 0.45 -0.20 1.00 0.20 0.50 12.00
quote 17.20 0.00 0.00 11.60 15.20 1.00 149.00 quote 0.55 0.25 5.00 0.25 0.75 16.00
quote 13.29 -4.78 1.00 11.00 14.50 3.00 150.00 quote 0.55 0.15 90.00 0.30 0.70 227.00
quote 11.73 0.00 0.00 8.80 11.50 13.00 152.50 quote 1.20 0.55 32.00 0.60 1.10 80.00
quote 14.50 0.00 0.00 7.20 10.30 3.00 155.00 quote 1.70 0.89 19.00 1.00 1.55 106.00
quote 6.00 -6.23 23.00 5.70 6.50 12.00 157.50 quote 2.70 1.35 21.00 1.60 1.95 241.00
quote 3.60 -7.50 466.00 4.20 5.20 23.00 160.00 quote 2.97 1.17 92.00 2.35 2.90 76.00
161.62 Current price as of 12/06/2022 04:00:01 PM
quote 2.74 -6.26 63.00 3.10 3.80 14.00 162.50 quote 4.32 1.77 40.00 3.80 4.50 73.00
quote 2.69 -2.11 2,812 2.30 3.00 59.00 165.00 quote 5.80 2.70 37.00 5.40 6.30 115.00
quote 1.76 -2.04 678.00 1.60 2.30 78.00 167.50 quote 8.61 3.61 23.00 7.10 8.10 70.00
quote 1.30 -1.90 322.00 1.10 1.65 180.00 170.00 quote 11.80 5.00 5.00 7.70 10.20 49.00
quote 0.60 -1.55 64.00 0.75 1.65 1,614 172.50 quote 8.20 0.00 0.00 10.60 13.80 22.00
quote 0.75 -0.79 49.00 0.50 1.10 1,312 175.00 quote 9.10 0.00 0.00 11.90 16.00 1.00
quote 0.27 -1.10 7.00 0.20 0.90 55.00 177.50 quote 0.00 0.00 0.00 14.30 18.90
quote 0.40 -0.45 1,974 0.15 1.00 2,196 180.00 quote 0.00 0.00 0.00 17.30 21.40
quote 0.33 -0.52 1.00 0.00 1.80 39.00 182.50 quote 0.00 0.00 0.00 19.50 23.80
quote 0.20 -0.30 1.00 0.10 0.65 361.00 185.00 quote 0.00 0.00 0.00 22.00 26.10
quote 0.10 -0.30 46.00 0.00 0.65 652.00 187.50 quote 0.00 0.00 0.00 24.40 28.60
quote 0.30 0.00 1.00 0.00 0.60 111.00 190.00 quote 27.44 1.03 1.00 27.10 31.00 1.00
quote 0.50 0.00 0.00 0.00 1.50 37.00 192.50 quote 0.00 0.00 0.00 29.80 32.70
quote 0.10 -0.13 2.00 0.00 0.50 64.00 195.00 quote 0.00 0.00 0.00 32.10 35.40
quote 0.10 -0.10 6.00 0.00 1.25 15.00 200.00 quote 0.00 0.00 0.00 36.60 40.80
quote 0.10 -0.20 1.00 0.00 0.50 42.00 205.00 quote 0.00 0.00 0.00 41.80 45.60
quote 0.05 0.00 50.00 0.00 2.40 210.00 quote 0.00 0.00 0.00 46.50 50.80
quote 0.05 0.00 10.00 0.00 4.30 215.00 quote 0.00 0.00 0.00 51.50 55.60
quote 0.00 0.00 0.00 0.00 4.30 220.00 quote 0.00 0.00 0.00 56.40 60.70
quote 0.00 0.00 0.00 0.00 4.30 225.00 quote 0.00 0.00 0.00 61.30 65.60
quote 0.00 0.00 0.00 0.00 4.30 230.00 quote 0.00 0.00 0.00 66.40 70.70
quote 0.10 0.00 0.00 0.00 0.05 105.00 235.00 quote 0.00 0.00 0.00 71.40 75.70
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 95.00 98.20 65.00 quote 0.25 0.00 0.00 0.00 0.35 52.00
quote 88.85 0.00 0.00 90.20 93.50 1.00 70.00 quote 0.70 0.00 0.00 0.00 0.25 7.00
quote 0.00 0.00 0.00 85.10 88.30 75.00 quote 0.25 0.00 0.00 0.00 0.65 17.00
quote 77.57 0.00 0.00 81.00 85.30 20.00 80.00 quote 0.00 0.00 0.00 0.00 3.00 1.00
quote 0.00 0.00 0.00 76.00 80.30 85.00 quote 0.00 0.00 0.00 0.00 3.00 1.00
quote 0.00 0.00 0.00 71.00 75.30 90.00 quote 1.80 0.00 0.00 0.00 3.00 20.00
quote 0.00 0.00 0.00 64.70 68.80 95.00 quote 3.00 0.00 0.00 0.00 3.00 110.00
quote 0.00 0.00 0.00 61.00 65.30 100.00 quote 0.50 0.00 0.00 0.00 3.00 212.00
quote 0.00 0.00 0.00 56.00 60.20 105.00 quote 1.00 0.00 0.00 0.00 3.00 122.00
quote 34.23 0.00 0.00 51.00 55.50 5.00 110.00 quote 1.80 0.00 0.00 0.00 3.00 44.00
quote 49.36 0.00 0.00 45.60 48.10 115.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 41.00 45.50 50.00 120.00 quote 10.33 0.00 0.00 0.00 3.00 440.00
quote 0.00 0.00 0.00 36.00 40.50 125.00 quote 2.05 0.00 0.00 0.00 3.00 65.00
quote 28.05 0.00 0.00 30.50 33.40 319.00 130.00 quote 0.35 0.10 9.00 0.20 0.50 1,432
quote 0.00 0.00 0.00 26.50 31.00 6.00 135.00 quote 1.50 -3.91 4.00 0.00 3.00 1,138
quote 0.00 0.00 0.00 21.50 26.00 10.00 140.00 quote 4.00 0.00 0.00 0.00 4.00 4.00
quote 0.00 0.00 0.00 17.90 20.00 144.00 quote 1.35 -0.32 8.00 1.05 1.40 5.00
quote 17.50 0.00 0.00 17.00 21.00 9.00 145.00 quote 7.62 0.00 0.00 0.00 4.00 15.00
quote 0.00 0.00 0.00 16.10 19.00 6.00 146.00 quote 1.66 0.61 30.00 0.95 1.75 4.00
quote 0.00 0.00 0.00 15.30 17.60 6.00 147.00 quote 1.54 -0.62 18.00 1.50 1.90 7.00
quote 0.00 0.00 0.00 14.30 16.60 35.00 148.00 quote 1.93 0.69 50.00 1.40 2.15 2.00
quote 0.00 0.00 0.00 13.80 15.40 6.00 149.00 quote 0.00 0.00 0.00 1.85 2.35 5.00
quote 13.41 -4.48 1.00 13.00 14.90 385.00 150.00 quote 23.03 0.00 0.00 0.75 5.00 50.00
quote 17.82 -0.13 2.00 11.80 12.70 31.00 152.50 quote 2.90 0.96 4.00 1.80 3.20 288.00
quote 0.00 0.00 0.00 9.00 13.50 4.00 155.00 quote 21.18 0.00 0.00 1.50 6.00 63.00
quote 7.19 -5.31 21.00 8.70 9.60 14.00 157.50 quote 5.00 2.10 30.00 4.50 5.00 175.00
quote 7.78 0.00 0.00 6.00 10.50 43.00 160.00 quote 30.04 0.00 0.00 3.30 7.50 6.00
161.62 Current price as of 12/06/2022 04:00:01 PM
quote 5.00 -4.30 37.00 6.10 6.90 28.00 162.50 quote 7.80 3.35 19.00 6.90 8.30 49.00
quote 5.23 -3.07 59.00 4.90 6.70 513.00 165.00 quote 9.20 3.40 12.00 8.00 10.10 187.00
quote 4.00 -2.30 48.00 4.20 6.00 20.00 167.50 quote 6.84 -0.11 9.00 9.00 10.60 10.00
quote 13.00 0.00 0.00 1.50 5.90 6.00 170.00 quote 0.00 0.00 0.00 9.00 13.50
quote 4.12 -0.58 5.00 2.90 3.50 12.00 172.50 quote 10.88 0.78 1.00 13.30 14.20 7.00
quote 2.35 0.00 0.00 0.50 5.00 4.00 175.00 quote 46.90 0.00 0.00 12.50 17.00 3.00
quote 1.24 -3.08 29.00 1.85 3.30 35.00 177.50 quote 0.00 0.00 0.00 16.90 19.90
quote 1.50 0.00 0.00 0.10 4.80 19.00 180.00 quote 40.17 0.00 0.00 16.50 21.00 3.00
quote 1.05 -1.35 8.00 1.20 2.30 11.00 182.50 quote 0.00 0.00 0.00 20.00 24.60
quote 0.80 -0.80 3.00 0.85 1.50 102.00 185.00 quote 31.77 0.00 0.00 21.00 25.00 17.00
quote 1.27 -0.42 1.00 0.60 1.45 4.00 187.50 quote 0.00 0.00 0.00 25.20 27.90
quote 5.80 0.00 0.00 0.00 4.00 60.00 190.00 quote 57.28 0.00 0.00 25.00 29.50 7.00
quote 0.28 -1.42 1.00 0.35 0.80 16.00 192.50 quote 0.00 0.00 0.00 29.40 32.90
quote 2.00 0.00 0.00 0.00 3.40 8.00 195.00 quote 0.00 0.00 0.00 30.00 34.50
quote 0.55 -0.15 3.00 0.15 1.25 702.00 200.00 quote 36.17 0.00 0.00 36.90 40.20 9.00
quote 0.90 0.00 0.00 0.00 1.40 1.00 205.00 quote 0.00 0.00 0.00 41.50 45.70
quote 9.55 0.00 0.00 0.00 3.00 52.00 210.00 quote 0.00 0.00 0.00 44.70 49.50
quote 0.00 0.00 0.00 0.00 1.00 215.00 quote 0.00 0.00 0.00 51.50 55.60
quote 1.66 0.00 0.00 0.00 3.00 84.00 220.00 quote 87.80 0.00 0.00 54.70 59.50 23.00
quote 0.30 0.00 1.00 0.00 0.25 1.00 225.00 quote 0.00 0.00 0.00 61.60 65.20
quote 1.25 0.00 0.00 0.00 3.00 2.00 230.00 quote 0.00 0.00 0.00 64.80 69.50
quote 0.11 0.01 14.00 0.00 0.65 19.00 235.00 quote 0.00 0.00 0.00 71.90 75.10
quote 0.59 0.00 0.00 0.00 0.10 495.00 240.00 quote 0.00 0.00 0.00 74.80 79.50
quote 7.23 0.00 0.00 0.00 3.00 129.00 250.00 quote 99.50 0.00 0.00 84.80 89.50 2.00
quote 3.40 0.00 0.00 0.00 3.00 181.00 260.00 quote 113.17 0.00 0.00 96.80 100.00
quote 0.05 0.00 9.00 0.00 0.35 86.00 270.00 quote 104.48 0.00 0.00 106.90 110.20
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 74.40 79.30 85.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 69.50 74.30 90.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 64.50 69.40 95.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 59.50 64.40 100.00 quote 0.05 0.00 54.00 0.00 0.70 54.00
quote 0.00 0.00 0.00 54.50 59.40 105.00 quote 0.30 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 49.60 54.50 110.00 quote 0.81 0.00 0.00 0.00 0.75 29.00
quote 0.00 0.00 0.00 44.70 49.60 115.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 39.80 44.70 120.00 quote 1.00 0.00 0.00 0.15 1.05 66.00
quote 0.00 0.00 0.00 35.00 39.80 125.00 quote 2.65 0.00 0.00 0.10 1.50 18.00
quote 34.63 0.00 0.00 30.20 35.10 1.00 130.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 28.40 33.30 132.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 27.40 32.20 133.00 quote 0.00 0.00 0.00 0.00 2.15
quote 34.69 0.00 0.00 26.50 31.40 4.00 134.00 quote 0.00 0.00 0.00 0.00 1.95
quote 0.00 0.00 0.00 25.60 30.50 135.00 quote 2.70 0.00 0.00 0.50 2.40 6.00
quote 0.00 0.00 0.00 24.70 29.60 136.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 23.80 28.70 137.00 quote 0.00 0.00 0.00 0.00 2.55
quote 0.00 0.00 0.00 23.00 27.70 138.00 quote 0.00 0.00 0.00 0.00 2.55
quote 0.00 0.00 0.00 22.10 26.90 139.00 quote 0.00 0.00 0.00 0.10 2.75
quote 20.30 0.00 0.00 21.20 26.10 2.00 140.00 quote 0.95 0.00 0.00 0.25 2.90 3.00
quote 0.00 0.00 0.00 20.40 25.10 141.00 quote 6.69 0.00 0.00 0.35 3.10 1.00
quote 0.00 0.00 0.00 19.50 24.30 142.00 quote 2.32 0.00 0.00 0.45 3.40 1.00
quote 0.00 0.00 0.00 18.70 23.50 143.00 quote 4.33 0.00 0.00 0.60 3.50 1.00
quote 0.00 0.00 0.00 17.90 22.70 144.00 quote 0.00 0.00 0.00 0.75 3.90
quote 15.50 0.00 0.00 17.10 21.90 1.00 145.00 quote 2.35 -0.57 32.00 1.25 4.10 3.00
quote 22.88 0.00 0.00 16.30 21.10 1.00 146.00 quote 7.45 0.00 0.00 1.20 4.40 1.00
quote 0.00 0.00 0.00 15.50 20.30 147.00 quote 0.00 0.00 0.00 1.30 4.60
quote 22.83 0.00 0.00 14.80 19.50 1.00 148.00 quote 6.74 0.00 0.00 1.70 4.90 4.00
quote 0.00 0.00 0.00 13.90 18.80 149.00 quote 0.00 0.00 0.00 1.75 5.20
quote 17.93 0.00 0.00 13.20 18.10 4.00 150.00 quote 4.26 1.91 2.00 2.00 5.50 15.00
quote 14.09 0.19 1.00 11.60 16.40 2.00 152.50 quote 10.18 0.00 0.00 2.70 6.40 2.00
quote 15.10 0.00 0.00 9.90 14.80 4.00 155.00 quote 6.18 2.48 16.00 3.50 7.40 14.00
quote 9.40 -6.95 9.00 8.40 13.30 5.00 157.50 quote 16.49 0.00 0.00 4.40 8.50 1.00
quote 8.08 -7.24 40.00 7.00 11.90 11.00 160.00 quote 7.50 2.15 22.00 5.50 9.80 30.00
161.62 Current price as of 12/06/2022 04:00:01 PM
quote 11.58 0.00 0.00 5.90 10.60 22.00 162.50 quote 9.12 -3.27 4.00 6.60 11.20 1.00
quote 6.84 -3.91 17.00 4.90 8.90 9.00 165.00 quote 10.85 3.46 4.00 7.80 12.60 5.00
quote 9.40 1.40 3.00 4.10 8.30 1.00 167.50 quote 0.00 0.00 0.00 9.40 14.30
quote 4.76 -3.16 2.00 3.30 7.40 17.00 170.00 quote 14.60 0.00 0.00 11.00 15.90 40.00
quote 7.90 0.00 0.00 2.65 6.60 1.00 172.50 quote 0.00 0.00 0.00 12.80 17.70
quote 3.23 -2.47 4.00 2.05 5.90 5.00 175.00 quote 0.00 0.00 0.00 14.70 19.50
quote 4.10 0.00 0.00 1.95 5.30 4.00 177.50 quote 0.00 0.00 0.00 16.60 21.40
quote 2.21 -1.84 2.00 1.55 4.80 18.00 180.00 quote 0.00 0.00 0.00 18.60 23.40
quote 1.73 -1.57 1.00 0.75 4.20 13.00 182.50 quote 0.00 0.00 0.00 20.60 25.40
quote 1.50 -1.31 146.00 0.95 3.90 138.00 185.00 quote 0.00 0.00 0.00 22.90 27.60
quote 1.11 -1.05 1.00 0.70 3.10 1.00 187.50 quote 0.00 0.00 0.00 25.10 29.70
quote 1.30 -0.55 22.00 0.50 2.70 535.00 190.00 quote 28.74 0.00 1.00 27.30 32.00
quote 1.90 0.00 0.00 0.40 2.25 12.00 192.50 quote 0.00 0.00 0.00 29.60 34.30
quote 2.15 0.00 0.00 0.20 2.50 16.00 195.00 quote 0.00 0.00 0.00 31.90 36.60
quote 0.70 -0.40 3.00 0.15 1.30 7.00 200.00 quote 0.00 0.00 0.00 36.50 41.30
quote 1.56 0.00 0.00 0.05 1.75 2.00 205.00 quote 0.00 0.00 0.00 41.40 46.20
quote 1.90 0.00 0.00 0.10 1.75 1.00 210.00 quote 0.00 0.00 0.00 46.20 51.00
quote 0.00 0.00 0.00 0.15 1.50 215.00 quote 0.00 0.00 0.00 51.00 55.90
quote 0.00 0.00 0.00 0.05 1.30 220.00 quote 0.00 0.00 0.00 55.90 60.80
quote 0.00 0.00 0.00 0.00 0.75 225.00 quote 0.00 0.00 0.00 60.90 65.80
quote 0.00 0.00 0.00 0.00 0.95 230.00 quote 0.00 0.00 0.00 65.90 70.80
quote 0.05 0.00 5.00 0.00 0.85 10.00 235.00 quote 0.00 0.00 0.00 70.90 75.80
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 74.60 79.40 85.00 quote 0.51 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 69.60 74.50 90.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 64.60 69.50 95.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 59.70 64.50 100.00 quote 0.31 0.00 0.00 0.00 0.70 4.00
quote 0.00 0.00 0.00 54.70 59.60 105.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 49.80 54.70 110.00 quote 0.92 0.00 0.00 0.00 0.95 28.00
quote 0.00 0.00 0.00 44.90 49.80 115.00 quote 0.85 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 40.10 45.00 120.00 quote 0.69 0.00 0.00 0.20 1.40 2.00
quote 0.00 0.00 0.00 35.40 40.20 125.00 quote 0.90 0.00 0.00 0.15 1.75 1.00
quote 0.00 0.00 0.00 30.70 35.60 130.00 quote 0.95 0.00 0.00 0.30 1.50 2.00
quote 32.10 1.32 4.00 26.20 31.00 4.00 135.00 quote 0.90 -2.67 9.00 0.25 2.80 10.00
quote 0.00 0.00 0.00 22.00 26.80 140.00 quote 1.90 -0.60 1.00 0.85 3.70 7.00
quote 0.00 0.00 0.00 20.20 25.10 142.00 quote 3.50 0.00 0.00 1.20 4.10 1.00
quote 0.00 0.00 0.00 19.50 24.30 143.00 quote 0.00 0.00 0.00 1.35 4.30
quote 0.00 0.00 0.00 18.80 23.50 144.00 quote 0.00 0.00 0.00 1.55 4.60
quote 0.00 0.00 0.00 18.00 22.80 145.00 quote 3.40 1.15 32.00 1.75 4.80 5.00
quote 0.00 0.00 0.00 17.10 22.00 146.00 quote 4.10 0.00 0.00 2.00 5.10 100.00
quote 0.00 0.00 0.00 16.50 21.30 147.00 quote 2.55 0.00 0.00 2.20 5.40 1.00
quote 0.00 0.00 0.00 15.80 20.60 148.00 quote 4.90 0.00 0.00 2.45 5.70 1.00
quote 0.00 0.00 0.00 14.90 19.80 149.00 quote 2.90 -2.13 1.00 2.70 6.00 1.00
quote 17.50 0.00 0.00 14.20 19.10 6.00 150.00 quote 4.37 1.00 1.00 3.00 5.30 3.00
quote 0.00 0.00 0.00 12.70 17.50 152.50 quote 3.60 0.00 2.00 3.70 7.30 2.00
quote 17.69 0.00 0.00 11.20 15.90 3.00 155.00 quote 6.85 2.39 14.00 4.60 8.30 8.00
quote 0.00 0.00 0.00 9.70 14.50 157.50 quote 0.00 0.00 0.00 5.50 9.40
quote 8.93 -6.07 32.00 8.30 13.10 5.00 160.00 quote 8.50 2.03 2.00 6.60 10.70 3.00
161.62 Current price as of 12/06/2022 04:00:01 PM
quote 9.00 0.00 3.00 7.20 11.70 162.50 quote 0.00 0.00 0.00 7.80 12.10
quote 7.00 -4.47 12.00 6.10 10.50 3.00 165.00 quote 8.50 0.00 0.00 9.00 13.60 2.00
quote 10.00 -1.35 1.00 5.20 9.40 2.00 167.50 quote 0.00 0.00 0.00 10.40 15.20
quote 6.53 -2.67 1.00 4.50 8.40 10.00 170.00 quote 15.50 0.00 0.00 12.00 16.90 11.00
quote 9.30 0.00 0.00 3.70 7.50 1.00 172.50 quote 0.00 0.00 0.00 13.70 18.60
quote 4.49 -1.71 5.00 3.10 6.80 15.00 175.00 quote 0.00 0.00 0.00 15.50 20.40
quote 7.00 0.00 0.00 2.50 6.10 6.00 177.50 quote 0.00 0.00 0.00 17.40 22.10
quote 2.95 -1.95 3.00 2.05 5.50 27.00 180.00 quote 0.00 0.00 0.00 19.30 24.20
quote 0.00 0.00 0.00 1.60 5.00 182.50 quote 0.00 0.00 0.00 21.30 26.10
quote 3.81 0.00 11.00 1.25 4.50 7.00 185.00 quote 0.00 0.00 0.00 23.30 28.20
quote 5.00 0.00 0.00 0.90 4.10 1.00 187.50 quote 0.00 0.00 0.00 25.60 30.30
quote 1.60 -0.40 6.00 0.65 3.70 3.00 190.00 quote 0.00 0.00 0.00 27.70 32.50
quote 2.63 0.00 0.00 0.25 3.20 2.00 195.00 quote 0.00 0.00 0.00 32.20 37.00
quote 1.85 0.00 0.00 0.00 2.65 3.00 200.00 quote 0.00 0.00 0.00 36.70 41.60
quote 0.00 0.00 0.00 0.20 2.25 205.00 quote 0.00 0.00 0.00 41.50 46.30
quote 2.00 0.00 0.00 0.15 2.00 7.00 210.00 quote 0.00 0.00 0.00 46.20 51.10
quote 0.00 0.00 0.00 0.15 1.75 215.00 quote 0.00 0.00 0.00 51.10 56.00
quote 0.00 0.00 0.00 0.15 1.55 220.00 quote 0.00 0.00 0.00 56.00 60.90
quote 0.00 0.00 0.00 0.00 1.35 225.00 quote 0.00 0.00 0.00 60.90 65.80
quote 0.10 0.00 5.00 0.05 1.20 230.00 quote 0.00 0.00 0.00 65.90 70.80

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.