BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 102.56% |
| BNTX251219C00060000 | 2023-04-28 10:38AM EDT | 60.00 | 65.40 | 54.40 | 59.90 | 0.00 | - | 1 | 1 | 59.78% |
| BNTX251219C00070000 | 2023-08-07 10:09AM EDT | 70.00 | 43.10 | 61.00 | 65.80 | 0.00 | - | - | 2 | 88.21% |
| BNTX251219C00080000 | 2023-08-31 12:55PM EDT | 80.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BNTX251219C00085000 | 2023-05-10 2:00PM EDT | 85.00 | 39.98 | 43.20 | 48.80 | 0.00 | - | - | 2 | 62.21% |
| BNTX251219C00090000 | 2023-08-18 3:52PM EDT | 90.00 | 44.00 | 42.50 | 47.50 | 0.00 | - | 1 | 14 | 64.15% |
| BNTX251219C00100000 | 2023-09-12 3:45PM EDT | 100.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX251219C00105000 | 2023-09-18 10:41AM EDT | 105.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BNTX251219C00110000 | 2023-08-23 10:34AM EDT | 110.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| BNTX251219C00115000 | 2023-09-12 9:36AM EDT | 115.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BNTX251219C00120000 | 2023-08-23 10:52AM EDT | 120.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BNTX251219C00125000 | 2023-07-20 1:35PM EDT | 125.00 | 25.50 | 26.20 | 30.50 | 0.00 | - | 2 | 6 | 54.94% |
| BNTX251219C00130000 | 2023-09-13 11:26AM EDT | 130.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BNTX251219C00135000 | 2023-08-31 2:26PM EDT | 135.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BNTX251219C00140000 | 2023-09-07 11:55AM EDT | 140.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BNTX251219C00145000 | 2023-08-07 12:09PM EDT | 145.00 | 13.00 | 24.50 | 27.90 | 0.00 | - | 6 | 2 | 59.19% |
| BNTX251219C00150000 | 2023-08-17 10:14AM EDT | 150.00 | 18.85 | 17.00 | 22.00 | 0.00 | - | 5 | 12 | 50.29% |
| BNTX251219C00160000 | 2023-09-18 2:30PM EDT | 160.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX251219C00165000 | 2023-04-14 9:50AM EDT | 165.00 | 28.50 | 11.20 | 16.40 | 0.00 | - | 1 | 1 | 49.78% |
| BNTX251219C00170000 | 2023-04-03 11:33AM EDT | 170.00 | 25.00 | 12.70 | 17.50 | 0.00 | - | 5 | 5 | 52.87% |
| BNTX251219C00175000 | 2023-06-28 9:45AM EDT | 175.00 | 11.00 | 9.40 | 13.30 | 0.00 | - | 4 | 4 | 47.27% |
| BNTX251219C00180000 | 2023-08-22 9:42AM EDT | 180.00 | 16.40 | 9.90 | 11.80 | 0.00 | - | 3 | 23 | 45.92% |
| BNTX251219C00185000 | 2023-06-27 11:05AM EDT | 185.00 | 9.10 | 7.60 | 11.20 | 0.00 | - | 1 | 0 | 46.00% |
| BNTX251219C00190000 | 2023-09-08 9:30AM EDT | 190.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX251219C00200000 | 2023-08-07 9:30AM EDT | 200.00 | 7.39 | 11.20 | 14.20 | 0.00 | - | 2 | 9 | 51.72% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219P00050000 | 2023-08-11 12:33PM EDT | 50.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | - | 2 | 52.84% |
| BNTX251219P00055000 | 2023-08-07 10:23AM EDT | 55.00 | 3.43 | 2.30 | 3.90 | 0.00 | - | 1 | 10 | 43.42% |
| BNTX251219P00060000 | 2023-08-30 12:49PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BNTX251219P00065000 | 2023-09-14 1:54PM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BNTX251219P00070000 | 2023-05-26 9:34AM EDT | 70.00 | 8.10 | 6.00 | 8.00 | 0.00 | - | 1 | 6 | 42.00% |
| BNTX251219P00075000 | 2023-08-16 11:52AM EDT | 75.00 | 8.68 | 4.50 | 9.50 | 0.00 | - | 1 | 0 | 41.04% |
| BNTX251219P00080000 | 2023-08-25 12:13PM EDT | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BNTX251219P00085000 | 2023-08-07 3:11PM EDT | 85.00 | 13.00 | 9.00 | 10.30 | 0.00 | - | 1 | 23 | 33.95% |
| BNTX251219P00090000 | 2023-09-14 1:27PM EDT | 90.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BNTX251219P00095000 | 2023-08-30 3:20PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BNTX251219P00100000 | 2023-09-12 10:01AM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BNTX251219P00105000 | 2023-09-01 1:24PM EDT | 105.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| BNTX251219P00110000 | 2023-08-28 10:30AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX251219P00120000 | 2023-07-31 3:01PM EDT | 120.00 | 27.20 | 20.50 | 25.00 | 0.00 | - | 5 | 7 | 25.89% |
| BNTX251219P00125000 | 2023-09-14 11:06AM EDT | 125.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BNTX251219P00130000 | 2023-07-24 2:12PM EDT | 130.00 | 35.30 | 27.70 | 30.20 | 0.00 | - | 1 | 1 | 22.39% |
| BNTX251219P00135000 | 2023-09-07 11:55AM EDT | 135.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BNTX251219P00140000 | 2023-03-07 4:32PM EDT | 140.00 | 36.53 | 32.30 | 36.70 | 0.00 | - | - | 0 | 19.15% |
| BNTX251219P00160000 | 2023-06-29 3:39PM EDT | 160.00 | 55.11 | 53.60 | 56.70 | 0.00 | - | 2 | 3 | 24.44% |
| BNTX251219P00170000 | 2023-05-11 10:27AM EDT | 170.00 | 69.00 | 59.70 | 66.30 | 0.00 | - | - | 2 | 25.66% |
| BNTX251219P00180000 | 2023-05-11 11:27AM EDT | 180.00 | 79.00 | 69.10 | 74.40 | 0.00 | - | 1 | 2 | 21.09% |
| BNTX251219P00190000 | 2023-04-20 2:28PM EDT | 190.00 | 70.40 | 79.00 | 88.50 | 0.00 | - | - | 0 | 35.02% |
© 2023 Yahoo. All rights reserved.
