BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219C00055000 | 2023-08-07 3:00PM EDT | 55.00 | 55.00 | 72.40 | 75.50 | 0.00 | - | - | 1 | 202.58% |
| BNTX251219C00060000 | 2024-03-25 3:49PM EDT | 60.00 | 41.21 | 35.60 | 37.80 | 0.00 | - | 2 | 16 | 55.46% |
| BNTX251219C00070000 | 2023-10-19 11:29AM EDT | 70.00 | 38.95 | 42.10 | 44.80 | 0.00 | - | 1 | 1 | 89.90% |
| BNTX251219C00080000 | 2024-04-22 10:09AM EDT | 80.00 | 23.60 | 23.10 | 25.80 | 0.00 | - | 1 | 18 | 52.37% |
| BNTX251219C00085000 | 2023-05-10 2:00PM EDT | 85.00 | 39.98 | 43.20 | 48.80 | 0.00 | - | - | 2 | 110.32% |
| BNTX251219C00090000 | 2024-03-20 1:02PM EDT | 90.00 | 21.30 | 17.90 | 21.50 | 0.00 | - | 118 | 112 | 51.28% |
| BNTX251219C00095000 | 2024-04-15 1:46PM EDT | 95.00 | 17.90 | 15.80 | 17.50 | 0.00 | - | 1 | 108 | 46.03% |
| BNTX251219C00100000 | 2024-04-22 12:01PM EDT | 100.00 | 14.15 | 14.20 | 15.70 | 0.00 | - | 1 | 1,048 | 45.51% |
| BNTX251219C00105000 | 2024-04-08 10:51AM EDT | 105.00 | 15.25 | 12.30 | 14.00 | 0.00 | - | 1 | 48 | 44.90% |
| BNTX251219C00110000 | 2024-04-25 1:39PM EDT | 110.00 | 11.32 | 10.40 | 12.40 | 0.00 | - | 4 | 14 | 44.20% |
| BNTX251219C00115000 | 2024-04-17 10:23AM EDT | 115.00 | 10.00 | 9.30 | 10.80 | 0.00 | - | 1 | 4 | 43.19% |
| BNTX251219C00120000 | 2024-02-26 3:11PM EDT | 120.00 | 13.40 | 10.70 | 12.70 | 0.00 | - | 2 | 10 | 49.95% |
| BNTX251219C00125000 | 2024-04-25 1:39PM EDT | 125.00 | 7.42 | 7.00 | 8.60 | 0.00 | - | 4 | 16 | 42.65% |
| BNTX251219C00130000 | 2024-04-17 10:07AM EDT | 130.00 | 7.00 | 6.20 | 7.50 | 0.00 | - | 1 | 483 | 41.98% |
| BNTX251219C00135000 | 2024-03-01 1:19PM EDT | 135.00 | 9.00 | 7.10 | 8.90 | 0.00 | - | 2 | 15 | 47.35% |
| BNTX251219C00140000 | 2024-03-20 9:45AM EDT | 140.00 | 6.50 | 2.80 | 7.80 | 0.00 | - | 1 | 25 | 46.42% |
| BNTX251219C00145000 | 2024-04-10 12:03PM EDT | 145.00 | 5.70 | 4.10 | 5.30 | 0.00 | - | 1 | 1 | 41.41% |
| BNTX251219C00150000 | 2024-04-10 12:02PM EDT | 150.00 | 5.10 | 3.60 | 4.50 | 0.00 | - | 1 | 11 | 40.59% |
| BNTX251219C00160000 | 2024-03-12 1:46PM EDT | 160.00 | 6.51 | 3.10 | 4.10 | 0.00 | - | 2 | 52 | 42.12% |
| BNTX251219C00165000 | 2024-04-09 11:30AM EDT | 165.00 | 3.95 | 2.30 | 3.20 | 0.00 | - | 18 | 24 | 40.34% |
| BNTX251219C00170000 | 2024-04-10 10:06AM EDT | 170.00 | 3.39 | 1.90 | 3.00 | 0.00 | - | 2 | 107 | 40.80% |
| BNTX251219C00175000 | 2023-06-28 9:45AM EDT | 175.00 | 11.00 | 9.40 | 13.30 | 0.00 | - | 4 | 4 | 65.66% |
| BNTX251219C00180000 | 2024-03-13 2:48PM EDT | 180.00 | 4.30 | 1.70 | 2.85 | 0.00 | - | 2 | 25 | 42.46% |
| BNTX251219C00185000 | 2024-02-26 2:30PM EDT | 185.00 | 3.50 | 2.35 | 3.20 | 0.00 | - | 5 | 30 | 44.85% |
| BNTX251219C00190000 | 2024-01-05 2:23PM EDT | 190.00 | 8.10 | 1.25 | 4.20 | 0.00 | - | 1 | 9 | 49.45% |
| BNTX251219C00195000 | 2024-04-10 10:36AM EDT | 195.00 | 1.75 | 0.95 | 1.90 | 0.00 | - | 1 | 1 | 41.30% |
| BNTX251219C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 1.40 | 0.95 | 1.60 | 0.00 | - | 1 | 72 | 40.64% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219P00045000 | 2024-04-12 12:42PM EDT | 45.00 | 1.30 | 0.50 | 2.50 | 0.00 | - | 2 | 38 | 46.79% |
| BNTX251219P00050000 | 2024-03-20 9:31AM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| BNTX251219P00055000 | 2023-08-07 10:23AM EDT | 55.00 | 3.43 | 2.30 | 3.90 | 0.00 | - | 1 | 10 | 41.65% |
| BNTX251219P00060000 | 2024-01-08 3:08PM EDT | 60.00 | 3.30 | 3.90 | 4.70 | 0.00 | - | 2 | 13 | 39.03% |
| BNTX251219P00065000 | 2024-03-25 1:48PM EDT | 65.00 | 5.00 | 4.10 | 5.00 | 0.00 | - | 20 | 137 | 34.51% |
| BNTX251219P00070000 | 2024-04-22 10:08AM EDT | 70.00 | 6.57 | 5.80 | 7.00 | 0.00 | - | 10 | 7 | 35.08% |
| BNTX251219P00075000 | 2024-04-24 1:00PM EDT | 75.00 | 7.89 | 7.40 | 8.80 | 0.00 | - | 1 | 14 | 34.21% |
| BNTX251219P00080000 | 2024-03-20 3:45PM EDT | 80.00 | 10.45 | 9.40 | 11.30 | 0.00 | - | 3 | 16 | 34.46% |
| BNTX251219P00085000 | 2024-02-29 12:03PM EDT | 85.00 | 12.86 | 10.50 | 12.20 | 0.00 | - | 1 | 36 | 30.30% |
| BNTX251219P00090000 | 2024-03-20 10:09AM EDT | 90.00 | 17.00 | 14.20 | 15.90 | 0.00 | - | 2 | 215 | 32.11% |
| BNTX251219P00092500 | 2024-04-16 11:05AM EDT | 92.50 | 16.15 | 15.30 | 16.80 | 0.00 | - | - | 1 | 30.63% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 95.00 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 31.70% |
| BNTX251219P00100000 | 2024-04-01 9:33AM EDT | 100.00 | 18.50 | 19.40 | 21.20 | 0.00 | - | 1 | 44 | 29.18% |
| BNTX251219P00105000 | 2024-04-16 10:40AM EDT | 105.00 | 23.96 | 22.00 | 24.40 | 0.00 | - | 3 | 10 | 28.10% |
| BNTX251219P00110000 | 2024-03-04 1:54PM EDT | 110.00 | 27.88 | 24.70 | 26.90 | 0.00 | - | 1 | 15 | 24.57% |
| BNTX251219P00115000 | 2024-04-11 11:21AM EDT | 115.00 | 31.06 | 29.20 | 31.70 | 0.00 | - | - | 6 | 26.37% |
| BNTX251219P00120000 | 2024-02-13 3:12PM EDT | 120.00 | 34.28 | 31.80 | 33.70 | 0.00 | - | 2 | 24 | 18.14% |
| BNTX251219P00125000 | 2024-02-13 3:12PM EDT | 125.00 | 37.71 | 35.40 | 37.50 | 0.00 | - | 3 | 8 | 0.00% |
| BNTX251219P00130000 | 2023-12-07 4:13PM EDT | 130.00 | 36.86 | 29.50 | 32.30 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX251219P00135000 | 2023-09-07 11:55AM EDT | 135.00 | 31.30 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| BNTX251219P00140000 | 2023-03-07 4:32PM EDT | 140.00 | 36.53 | 32.30 | 36.70 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00150000 | 2024-02-15 10:50AM EDT | 150.00 | 57.61 | 55.90 | 60.20 | 0.00 | - | 3 | 4 | 0.00% |
| BNTX251219P00155000 | 2024-02-07 10:46AM EDT | 155.00 | 60.30 | 61.50 | 66.50 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00160000 | 2024-02-13 12:35PM EDT | 160.00 | 67.85 | 65.70 | 69.50 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX251219P00165000 | 2024-02-06 11:34AM EDT | 165.00 | 70.31 | 71.50 | 75.60 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00170000 | 2023-11-03 10:28AM EDT | 170.00 | 73.00 | 68.90 | 72.20 | 0.00 | - | 2 | 2 | 0.00% |
| BNTX251219P00180000 | 2024-04-10 12:44PM EDT | 180.00 | 91.50 | 91.20 | 95.00 | 0.00 | - | 1 | 1 | 39.94% |
| BNTX251219P00190000 | 2023-04-20 2:28PM EDT | 190.00 | 70.40 | 79.00 | 88.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.