BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117C00050000 | 2024-06-21 10:51AM EDT | 50.00 | 37.75 | 34.90 | 38.50 | -1.25 | -3.21% | 2 | 10 | 62.87% |
| BNTX250117C00055000 | 2024-05-17 3:17PM EDT | 55.00 | 38.94 | 37.80 | 41.40 | 0.00 | - | 1 | 6 | 107.02% |
| BNTX250117C00060000 | 2024-05-30 3:07PM EDT | 60.00 | 45.40 | 25.40 | 29.50 | 0.00 | - | 1 | 23 | 51.25% |
| BNTX250117C00065000 | 2024-05-13 1:15PM EDT | 65.00 | 31.60 | 35.10 | 36.50 | 0.00 | - | 2 | 22 | 113.61% |
| BNTX250117C00070000 | 2024-06-06 9:53AM EDT | 70.00 | 37.48 | 19.00 | 20.10 | 0.00 | - | 5 | 24 | 48.84% |
| BNTX250117C00075000 | 2024-05-13 1:15PM EDT | 75.00 | 23.40 | 26.00 | 28.20 | 0.00 | - | 4 | 12 | 93.05% |
| BNTX250117C00080000 | 2024-06-17 3:06PM EDT | 80.00 | 15.90 | 12.60 | 13.30 | 0.00 | - | 1 | 124 | 43.75% |
| BNTX250117C00082500 | 2024-06-21 3:22PM EDT | 82.50 | 11.03 | 9.40 | 12.00 | -7.97 | -41.95% | 7 | 1 | 43.38% |
| BNTX250117C00085000 | 2024-06-21 9:32AM EDT | 85.00 | 11.00 | 8.30 | 10.70 | -0.40 | -3.51% | 1 | 67 | 42.66% |
| BNTX250117C00087500 | 2024-05-20 3:02PM EDT | 87.50 | 14.52 | 10.00 | 10.50 | 0.00 | - | 2 | 4 | 45.93% |
| BNTX250117C00090000 | 2024-06-20 10:41AM EDT | 90.00 | 8.92 | 6.10 | 8.40 | 0.00 | - | 20 | 215 | 41.41% |
| BNTX250117C00092500 | 2024-06-18 10:55AM EDT | 92.50 | 8.64 | 7.00 | 7.50 | 0.00 | - | 1 | 20 | 41.27% |
| BNTX250117C00095000 | 2024-06-17 11:06AM EDT | 95.00 | 9.00 | 5.00 | 6.60 | 0.00 | - | 1 | 572 | 40.82% |
| BNTX250117C00097500 | 2024-06-17 3:46PM EDT | 97.50 | 8.45 | 3.80 | 5.80 | 0.00 | - | 15 | 44 | 40.45% |
| BNTX250117C00100000 | 2024-06-18 1:55PM EDT | 100.00 | 5.40 | 4.70 | 5.20 | 0.00 | - | 5 | 268 | 40.62% |
| BNTX250117C00105000 | 2024-06-17 11:43AM EDT | 105.00 | 5.20 | 2.40 | 4.00 | 0.00 | - | 1 | 162 | 40.14% |
| BNTX250117C00110000 | 2024-06-21 1:41PM EDT | 110.00 | 2.70 | 2.65 | 3.10 | -0.60 | -18.18% | 10 | 348 | 39.99% |
| BNTX250117C00115000 | 2024-06-21 9:37AM EDT | 115.00 | 2.50 | 1.95 | 2.40 | +0.10 | +4.17% | 1 | 180 | 39.93% |
| BNTX250117C00120000 | 2024-06-18 3:20PM EDT | 120.00 | 2.00 | 1.45 | 1.80 | 0.00 | - | 7 | 768 | 39.55% |
| BNTX250117C00125000 | 2024-06-18 12:31PM EDT | 125.00 | 1.80 | 1.10 | 1.40 | 0.00 | - | 6 | 321 | 39.67% |
| BNTX250117C00130000 | 2024-06-21 3:54PM EDT | 130.00 | 1.00 | 0.85 | 1.30 | -0.50 | -33.33% | 100 | 806 | 41.59% |
| BNTX250117C00135000 | 2024-06-17 11:53AM EDT | 135.00 | 1.20 | 0.60 | 1.15 | 0.00 | - | 29 | 63 | 42.82% |
| BNTX250117C00140000 | 2024-06-10 12:58PM EDT | 140.00 | 2.00 | 0.45 | 0.70 | 0.00 | - | 3 | 205 | 40.55% |
| BNTX250117C00145000 | 2024-06-18 10:58AM EDT | 145.00 | 0.77 | 0.20 | 2.60 | 0.00 | - | 1 | 158 | 58.37% |
| BNTX250117C00150000 | 2024-05-31 2:47PM EDT | 150.00 | 1.70 | 0.25 | 0.95 | 0.00 | - | 80 | 149 | 47.51% |
| BNTX250117C00155000 | 2024-06-10 11:18AM EDT | 155.00 | 1.00 | 0.15 | 2.35 | 0.00 | - | 50 | 20 | 52.52% |
| BNTX250117C00160000 | 2024-05-09 9:54AM EDT | 160.00 | 0.50 | 0.80 | 1.40 | 0.00 | - | 1 | 39 | 53.00% |
| BNTX250117C00165000 | 2024-06-12 3:22PM EDT | 165.00 | 0.95 | 0.10 | 2.40 | 0.00 | - | 2 | 519 | 56.35% |
| BNTX250117C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 0.90 | 0.05 | 2.35 | 0.00 | - | 2 | 359 | 57.67% |
| BNTX250117C00175000 | 2024-05-17 10:35AM EDT | 175.00 | 0.52 | 0.10 | 1.80 | 0.00 | - | 1 | 49 | 56.64% |
| BNTX250117C00180000 | 2024-05-31 10:56AM EDT | 180.00 | 0.83 | 0.05 | 2.30 | 0.00 | - | 5 | 109 | 60.77% |
| BNTX250117C00185000 | 2024-05-22 10:01AM EDT | 185.00 | 0.33 | 0.05 | 2.30 | 0.00 | - | 77 | 234 | 62.38% |
| BNTX250117C00190000 | 2024-06-05 9:55AM EDT | 190.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 4 | 674 | 61.33% |
| BNTX250117C00195000 | 2024-05-30 12:25PM EDT | 195.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 2 | 53 | 65.12% |
| BNTX250117C00200000 | 2024-06-04 10:18AM EDT | 200.00 | 1.35 | 0.00 | 0.95 | 0.00 | - | 1 | 277 | 56.98% |
| BNTX250117C00210000 | 2024-05-22 3:08PM EDT | 210.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 7 | 18 | 66.21% |
| BNTX250117C00220000 | 2024-05-15 2:19PM EDT | 220.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | 1 | 159 | 67.33% |
| BNTX250117C00230000 | 2024-04-09 3:36PM EDT | 230.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 90 | 59.23% |
| BNTX250117C00240000 | 2024-04-09 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| BNTX250117C00250000 | 2024-01-18 2:41PM EDT | 250.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 17 | 66.50% |
| BNTX250117C00260000 | 2024-05-24 1:35PM EDT | 260.00 | 0.84 | 0.00 | 1.65 | 0.00 | - | 14 | 17 | 76.42% |
| BNTX250117C00270000 | 2024-06-05 3:58PM EDT | 270.00 | 1.54 | 0.00 | 2.20 | 0.00 | - | 4 | 720 | 82.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250117P00045000 | 2024-06-21 3:58PM EDT | 45.00 | 0.38 | 0.05 | 0.60 | +0.23 | +153.33% | 10 | 30 | 52.98% |
| BNTX250117P00047500 | 2024-03-20 10:03AM EDT | 47.50 | 0.45 | 0.05 | 1.15 | 0.00 | - | 2 | 17 | 57.32% |
| BNTX250117P00050000 | 2024-06-21 11:35AM EDT | 50.00 | 0.34 | 0.20 | 0.85 | +0.04 | +13.33% | 7 | 548 | 49.19% |
| BNTX250117P00055000 | 2024-06-18 3:30PM EDT | 55.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 1 | 26 | 41.80% |
| BNTX250117P00060000 | 2024-05-15 10:14AM EDT | 60.00 | 0.90 | 0.05 | 1.90 | 0.00 | - | 1 | 52 | 44.51% |
| BNTX250117P00065000 | 2024-06-21 3:58PM EDT | 65.00 | 1.68 | 1.50 | 1.85 | +0.63 | +60.00% | 12 | 257 | 36.55% |
| BNTX250117P00070000 | 2024-06-03 10:05AM EDT | 70.00 | 1.20 | 2.50 | 2.95 | 0.00 | - | 4 | 364 | 35.76% |
| BNTX250117P00075000 | 2024-06-20 12:03PM EDT | 75.00 | 3.60 | 3.90 | 4.30 | 0.00 | - | 1 | 422 | 34.34% |
| BNTX250117P00077500 | 2024-06-21 1:44PM EDT | 77.50 | 5.10 | 4.70 | 5.10 | +5.10 | - | 4 | 23 | 33.54% |
| BNTX250117P00080000 | 2024-06-21 2:33PM EDT | 80.00 | 6.00 | 5.60 | 6.20 | +0.45 | +8.11% | 1 | 1,179 | 33.57% |
| BNTX250117P00082500 | 2024-06-17 11:48AM EDT | 82.50 | 6.00 | 6.70 | 7.40 | 0.00 | - | 1 | 18 | 33.50% |
| BNTX250117P00085000 | 2024-06-21 9:55AM EDT | 85.00 | 7.60 | 7.90 | 8.40 | -0.20 | -2.56% | 447 | 883 | 32.19% |
| BNTX250117P00087500 | 2024-06-21 9:45AM EDT | 87.50 | 9.00 | 9.20 | 9.80 | -0.40 | -4.26% | 1 | 81 | 32.01% |
| BNTX250117P00090000 | 2024-06-18 2:33PM EDT | 90.00 | 10.66 | 10.70 | 11.30 | 0.00 | - | 1 | 399 | 31.76% |
| BNTX250117P00092500 | 2024-05-22 3:01PM EDT | 92.50 | 5.90 | 12.20 | 13.00 | 0.00 | - | 45 | 45 | 31.90% |
| BNTX250117P00095000 | 2024-06-21 11:26AM EDT | 95.00 | 14.08 | 13.90 | 14.60 | +0.98 | +7.48% | 2 | 453 | 31.20% |
| BNTX250117P00097500 | 2024-05-22 2:41PM EDT | 97.50 | 8.30 | 15.60 | 16.30 | 0.00 | - | - | 53 | 30.47% |
| BNTX250117P00100000 | 2024-06-18 1:50PM EDT | 100.00 | 17.18 | 17.40 | 19.20 | 0.00 | - | 3 | 205 | 34.77% |
| BNTX250117P00105000 | 2024-06-10 9:37AM EDT | 105.00 | 13.00 | 21.30 | 22.30 | 0.00 | - | 1 | 1,603 | 29.96% |
| BNTX250117P00110000 | 2024-06-05 10:10AM EDT | 110.00 | 15.87 | 25.60 | 28.10 | 0.00 | - | 4 | 29 | 38.18% |
| BNTX250117P00115000 | 2024-02-01 12:25PM EDT | 115.00 | 26.20 | 26.40 | 27.60 | 0.00 | - | 15 | 761 | 0.00% |
| BNTX250117P00120000 | 2024-06-21 10:47AM EDT | 120.00 | 34.54 | 33.90 | 37.40 | +12.79 | +58.80% | 1 | 149 | 41.14% |
| BNTX250117P00125000 | 2024-05-03 11:42AM EDT | 125.00 | 32.95 | 25.80 | 27.20 | 0.00 | - | 1 | 12 | 0.00% |
| BNTX250117P00130000 | 2024-03-08 10:38AM EDT | 130.00 | 39.29 | 39.10 | 40.20 | 0.00 | - | 4 | 349 | 0.00% |
| BNTX250117P00135000 | 2024-05-03 10:45AM EDT | 135.00 | 42.00 | 32.70 | 36.50 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX250117P00140000 | 2024-06-05 9:49AM EDT | 140.00 | 41.40 | 53.40 | 57.30 | 0.00 | - | - | 0 | 51.54% |
| BNTX250117P00145000 | 2023-08-11 12:53PM EDT | 145.00 | 41.59 | 31.80 | 33.80 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX250117P00150000 | 2024-03-21 10:58AM EDT | 150.00 | 58.50 | 61.10 | 64.70 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX250117P00155000 | 2023-10-17 10:47AM EDT | 155.00 | 58.47 | 53.70 | 57.40 | 0.00 | - | 12 | 5 | 0.00% |
| BNTX250117P00160000 | 2024-01-17 11:52AM EDT | 160.00 | 63.23 | 66.00 | 70.90 | 0.00 | - | 4 | 0 | 0.00% |
| BNTX250117P00165000 | 2023-08-09 10:36AM EDT | 165.00 | 58.71 | 48.00 | 48.70 | 0.00 | - | 2 | 12 | 0.00% |
| BNTX250117P00170000 | 2023-09-21 10:39AM EDT | 170.00 | 62.32 | 77.20 | 81.40 | 0.00 | - | 12 | 0 | 0.00% |
| BNTX250117P00175000 | 2023-05-24 10:14AM EDT | 175.00 | 64.70 | 67.40 | 69.60 | 0.00 | - | 15 | 160 | 0.00% |
| BNTX250117P00180000 | 2023-05-26 10:29AM EDT | 180.00 | 74.25 | 70.50 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX250117P00190000 | 2023-09-27 2:04PM EDT | 190.00 | 88.70 | 96.70 | 100.90 | 0.00 | - | 32 | 0 | 0.00% |
| BNTX250117P00195000 | 2022-10-04 12:14PM EDT | 195.00 | 77.00 | 69.90 | 76.10 | 0.00 | - | - | 1 | 0.00% |
| BNTX250117P00200000 | 2023-09-27 2:21PM EDT | 200.00 | 100.00 | 106.70 | 111.00 | 0.00 | - | 16 | 0 | 0.00% |
| BNTX250117P00210000 | 2023-07-26 3:15PM EDT | 210.00 | 103.30 | 91.60 | 93.30 | 0.00 | - | 32 | 12 | 0.00% |
| BNTX250117P00220000 | 2023-07-26 3:22PM EDT | 220.00 | 114.56 | 100.10 | 103.60 | 0.00 | - | 44 | 45 | 0.00% |
| BNTX250117P00230000 | 2023-07-26 3:22PM EDT | 230.00 | 122.10 | 110.90 | 113.40 | 0.00 | - | 39 | 28 | 0.00% |
| BNTX250117P00270000 | 2024-03-20 9:30AM EDT | 270.00 | 183.10 | 181.80 | 186.70 | 0.00 | - | 2 | 0 | 85.38% |
© 2024 Yahoo. All rights reserved.