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 | 35.30 | 39.00 | 0.00 | - | 2 | 10 | 59.94% |
| BNTX250117C00055000 | 2024-05-17 3:17PM EDT | 55.00 | 38.94 | 37.80 | 41.40 | 0.00 | - | 1 | 6 | 109.77% |
| BNTX250117C00060000 | 2024-07-01 3:51PM EDT | 60.00 | 22.20 | 26.20 | 29.20 | 0.00 | - | 1 | 23 | 60.78% |
| BNTX250117C00065000 | 2024-05-13 1:15PM EDT | 65.00 | 31.60 | 35.10 | 36.50 | 0.00 | - | 2 | 22 | 118.54% |
| BNTX250117C00070000 | 2024-07-11 12:45PM EDT | 70.00 | 19.65 | 19.60 | 20.60 | 0.00 | - | 1 | 32 | 50.62% |
| BNTX250117C00075000 | 2024-07-10 10:44AM EDT | 75.00 | 12.89 | 15.90 | 16.80 | 0.00 | - | 2 | 26 | 47.19% |
| BNTX250117C00077500 | 2024-07-05 2:07PM EDT | 77.50 | 10.79 | 14.30 | 15.10 | 0.00 | - | 5 | 6 | 46.01% |
| BNTX250117C00080000 | 2024-07-15 11:22AM EDT | 80.00 | 12.50 | 12.80 | 13.40 | 0.00 | - | 2 | 132 | 44.50% |
| BNTX250117C00082500 | 2024-07-22 12:58PM EDT | 82.50 | 11.00 | 9.60 | 11.90 | 0.00 | - | 6 | 928 | 43.52% |
| BNTX250117C00085000 | 2024-07-17 10:43AM EDT | 85.00 | 11.10 | 10.00 | 10.50 | 0.00 | - | 5 | 91 | 42.60% |
| BNTX250117C00087500 | 2024-07-24 10:47AM EDT | 87.50 | 7.80 | 8.90 | 9.50 | 0.00 | - | 1 | 20 | 42.99% |
| BNTX250117C00090000 | 2024-07-12 10:37AM EDT | 90.00 | 8.60 | 7.80 | 8.30 | 0.00 | - | 3 | 235 | 42.13% |
| BNTX250117C00092500 | 2024-07-12 9:58AM EDT | 92.50 | 7.55 | 6.60 | 7.40 | 0.00 | - | 1 | 50 | 42.16% |
| BNTX250117C00095000 | 2024-07-11 11:36AM EDT | 95.00 | 5.60 | 5.90 | 6.40 | 0.00 | - | 1 | 569 | 41.39% |
| BNTX250117C00097500 | 2024-07-19 11:41AM EDT | 97.50 | 5.40 | 4.90 | 5.60 | 0.00 | - | 1 | 70 | 41.12% |
| BNTX250117C00100000 | 2024-07-24 11:29AM EDT | 100.00 | 3.78 | 4.20 | 5.00 | 0.00 | - | 5 | 329 | 41.39% |
| BNTX250117C00105000 | 2024-07-25 10:27AM EDT | 105.00 | 3.25 | 3.20 | 3.60 | 0.00 | - | 1 | 114 | 40.03% |
| BNTX250117C00110000 | 2024-07-24 10:01AM EDT | 110.00 | 2.10 | 2.30 | 2.80 | 0.00 | - | 2 | 374 | 40.37% |
| BNTX250117C00115000 | 2024-06-27 1:03PM EDT | 115.00 | 1.45 | 1.65 | 2.00 | 0.00 | - | 48 | 187 | 39.59% |
| BNTX250117C00120000 | 2024-07-16 1:52PM EDT | 120.00 | 1.55 | 1.20 | 1.60 | 0.00 | - | 5 | 753 | 40.36% |
| BNTX250117C00125000 | 2024-07-16 1:23PM EDT | 125.00 | 1.12 | 0.90 | 1.65 | 0.00 | - | 13 | 362 | 43.97% |
| BNTX250117C00130000 | 2024-07-26 10:45AM EDT | 130.00 | 0.90 | 0.65 | 1.90 | +0.40 | +80.00% | 10 | 693 | 48.90% |
| BNTX250117C00135000 | 2024-07-10 9:51AM EDT | 135.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 20 | 81 | 40.75% |
| BNTX250117C00140000 | 2024-07-05 3:31PM EDT | 140.00 | 0.40 | 0.25 | 0.80 | 0.00 | - | 1 | 204 | 44.39% |
| BNTX250117C00145000 | 2024-06-18 10:58AM EDT | 145.00 | 0.77 | 0.35 | 0.80 | 0.00 | - | 1 | 158 | 46.73% |
| BNTX250117C00150000 | 2024-07-24 2:16PM EDT | 150.00 | 0.28 | 0.10 | 0.65 | 0.00 | - | 300 | 404 | 47.00% |
| BNTX250117C00155000 | 2024-07-15 11:28AM EDT | 155.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 21 | 48.34% |
| BNTX250117C00160000 | 2024-07-09 9:30AM EDT | 160.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 39 | 49.51% |
| BNTX250117C00165000 | 2024-07-17 10:56AM EDT | 165.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 50 | 469 | 51.39% |
| BNTX250117C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 25.00% |
| BNTX250117C00175000 | 2024-05-17 10:35AM EDT | 175.00 | 0.52 | 0.10 | 1.80 | 0.00 | - | 1 | 49 | 60.74% |
| BNTX250117C00180000 | 2024-05-31 10:56AM EDT | 180.00 | 0.83 | 0.05 | 2.35 | 0.00 | - | 5 | 109 | 65.53% |
| BNTX250117C00185000 | 2024-05-22 10:01AM EDT | 185.00 | 0.33 | 0.05 | 2.30 | 0.00 | - | 77 | 234 | 66.99% |
| BNTX250117C00190000 | 2024-06-05 9:55AM EDT | 190.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 4 | 674 | 25.00% |
| BNTX250117C00195000 | 2024-05-30 12:25PM EDT | 195.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 2 | 53 | 70.02% |
| BNTX250117C00200000 | 2024-07-12 11:45AM EDT | 200.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 276 | 65.72% |
| BNTX250117C00210000 | 2024-05-22 3:08PM EDT | 210.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 7 | 18 | 71.26% |
| BNTX250117C00220000 | 2024-05-15 2:19PM EDT | 220.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 159 | 72.12% |
| BNTX250117C00230000 | 2024-04-09 3:36PM EDT | 230.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 90 | 63.82% |
| 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 | 71.73% |
| BNTX250117C00260000 | 2024-05-24 1:35PM EDT | 260.00 | 0.84 | 0.00 | 1.65 | 0.00 | - | 14 | 17 | 82.45% |
| BNTX250117C00270000 | 2024-07-15 11:28AM EDT | 270.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 721 | 66.80% |
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 | 0.00 | 2.20 | 0.00 | - | 10 | 40 | 67.77% |
| BNTX250117P00047500 | 2024-03-20 10:03AM EDT | 47.50 | 0.45 | 0.05 | 1.15 | 0.00 | - | 2 | 17 | 54.66% |
| BNTX250117P00050000 | 2024-06-21 11:35AM EDT | 50.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | 7 | 553 | 49.66% |
| BNTX250117P00055000 | 2024-06-18 3:30PM EDT | 55.00 | 0.65 | 0.10 | 0.70 | 0.00 | - | 1 | 26 | 44.63% |
| BNTX250117P00060000 | 2024-07-24 10:24AM EDT | 60.00 | 0.95 | 0.60 | 0.95 | 0.00 | - | 2 | 88 | 40.53% |
| BNTX250117P00065000 | 2024-07-18 11:37AM EDT | 65.00 | 1.33 | 1.15 | 1.50 | 0.00 | - | 5 | 270 | 38.45% |
| BNTX250117P00070000 | 2024-07-12 1:21PM EDT | 70.00 | 2.35 | 2.00 | 2.50 | 0.00 | - | 169 | 580 | 37.82% |
| BNTX250117P00072500 | 2024-07-24 10:26AM EDT | 72.50 | 3.40 | 2.60 | 3.10 | 0.00 | - | 1 | 3 | 37.26% |
| BNTX250117P00075000 | 2024-07-12 11:17AM EDT | 75.00 | 4.00 | 3.20 | 3.70 | 0.00 | - | 3 | 422 | 36.19% |
| BNTX250117P00077500 | 2024-07-10 10:50AM EDT | 77.50 | 6.00 | 3.90 | 4.50 | 0.00 | - | 1 | 25 | 35.67% |
| BNTX250117P00080000 | 2024-07-24 3:43PM EDT | 80.00 | 6.16 | 4.90 | 5.40 | 0.00 | - | 40 | 1,271 | 35.11% |
| BNTX250117P00082500 | 2024-07-26 2:12PM EDT | 82.50 | 6.10 | 5.80 | 6.40 | -1.10 | -15.28% | 4 | 18 | 34.49% |
| BNTX250117P00085000 | 2024-07-24 2:17PM EDT | 85.00 | 8.20 | 7.10 | 7.60 | 0.00 | - | 1 | 1,235 | 34.23% |
| BNTX250117P00087500 | 2024-07-22 12:55PM EDT | 87.50 | 9.20 | 8.20 | 8.90 | 0.00 | - | 2 | 59 | 33.89% |
| BNTX250117P00090000 | 2024-07-22 11:09AM EDT | 90.00 | 10.52 | 9.60 | 10.30 | 0.00 | - | 1 | 403 | 33.46% |
| BNTX250117P00092500 | 2024-07-25 12:23PM EDT | 92.50 | 12.10 | 11.10 | 11.80 | 0.00 | - | 44 | 34 | 32.97% |
| BNTX250117P00095000 | 2024-07-25 3:17PM EDT | 95.00 | 13.60 | 12.80 | 13.50 | 0.00 | - | 28 | 458 | 32.86% |
| BNTX250117P00097500 | 2024-07-25 11:50AM EDT | 97.50 | 15.60 | 14.40 | 15.30 | 0.00 | - | 10 | 54 | 32.75% |
| BNTX250117P00100000 | 2024-07-25 2:41PM EDT | 100.00 | 16.80 | 16.30 | 17.00 | 0.00 | - | 9 | 198 | 31.69% |
| BNTX250117P00105000 | 2024-07-05 1:26PM EDT | 105.00 | 25.50 | 19.90 | 22.60 | 0.00 | - | 1 | 1,603 | 39.75% |
| BNTX250117P00110000 | 2024-07-12 3:00PM EDT | 110.00 | 25.93 | 24.30 | 26.80 | 0.00 | - | 13 | 43 | 40.06% |
| BNTX250117P00115000 | 2024-07-15 9:41AM EDT | 115.00 | 30.80 | 28.70 | 30.80 | 0.00 | - | 10 | 50 | 37.89% |
| BNTX250117P00120000 | 2024-06-27 2:49PM EDT | 120.00 | 38.70 | 32.40 | 36.20 | 0.00 | - | 332 | 139 | 44.13% |
| 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 | 58.70 | 61.90 | 0.00 | - | - | 0 | 80.37% |
| 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 | 46.95% |
| 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 | 65.50 | 69.80 | 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 | 71.10 | 74.90 | 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 | 69.34% |
© 2024 Yahoo. All rights reserved.