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 | 72.90 | 76.50 | 0.00 | - | - | 1 | 234.78% |
| BNTX251219C00060000 | 2024-03-25 3:49PM EDT | 60.00 | 41.21 | 35.60 | 37.80 | 0.00 | - | 2 | 16 | 63.86% |
| BNTX251219C00070000 | 2023-10-19 11:29AM EDT | 70.00 | 38.95 | 42.10 | 44.80 | 0.00 | - | 1 | 1 | 100.82% |
| BNTX251219C00080000 | 2024-07-12 1:47PM EDT | 80.00 | 20.10 | 19.90 | 21.60 | 0.00 | - | 2 | 16 | 47.82% |
| BNTX251219C00085000 | 2024-07-05 12:29PM EDT | 85.00 | 14.90 | 17.50 | 20.80 | 0.00 | - | 2 | 4 | 51.14% |
| BNTX251219C00090000 | 2024-07-05 12:29PM EDT | 90.00 | 12.90 | 15.10 | 16.60 | 0.00 | - | 2 | 116 | 45.23% |
| BNTX251219C00092500 | 2024-07-12 2:37PM EDT | 92.50 | 14.60 | 14.10 | 16.50 | 0.00 | - | - | 1 | 47.17% |
| BNTX251219C00095000 | 2024-06-03 11:03AM EDT | 95.00 | 26.58 | 10.50 | 12.10 | 0.00 | - | 1 | 0 | 38.35% |
| BNTX251219C00100000 | 2024-07-11 2:24PM EDT | 100.00 | 12.20 | 11.80 | 12.70 | 0.00 | - | 1 | 1,074 | 43.63% |
| BNTX251219C00105000 | 2024-06-28 1:15PM EDT | 105.00 | 8.40 | 9.80 | 11.10 | 0.00 | - | 40 | 46 | 43.06% |
| BNTX251219C00110000 | 2024-06-24 12:34PM EDT | 110.00 | 10.14 | 7.40 | 9.00 | 0.00 | - | 1 | 16 | 40.83% |
| BNTX251219C00115000 | 2024-06-27 9:52AM EDT | 115.00 | 7.10 | 7.20 | 8.50 | 0.00 | - | 2 | 4 | 42.30% |
| BNTX251219C00120000 | 2024-07-18 1:12PM EDT | 120.00 | 7.60 | 6.20 | 7.30 | 0.00 | - | 1 | 20 | 41.63% |
| BNTX251219C00125000 | 2024-07-11 3:08PM EDT | 125.00 | 6.00 | 4.70 | 6.50 | 0.00 | - | 1 | 20 | 41.74% |
| BNTX251219C00130000 | 2024-07-01 9:40AM EDT | 130.00 | 4.40 | 4.60 | 5.90 | 0.00 | - | 2 | 470 | 42.15% |
| BNTX251219C00135000 | 2024-05-17 2:19PM EDT | 135.00 | 6.50 | 6.30 | 7.80 | 0.00 | - | 1 | 17 | 49.54% |
| BNTX251219C00140000 | 2024-07-17 11:13AM EDT | 140.00 | 4.10 | 3.40 | 4.90 | 0.00 | - | 1 | 26 | 42.92% |
| BNTX251219C00145000 | 2024-06-17 9:46AM EDT | 145.00 | 5.09 | 3.00 | 4.40 | 0.00 | - | 2 | 3 | 43.02% |
| BNTX251219C00150000 | 2024-04-10 12:02PM EDT | 150.00 | 5.10 | 4.00 | 5.60 | 0.00 | - | 1 | 11 | 48.52% |
| BNTX251219C00155000 | 2024-07-11 9:30AM EDT | 155.00 | 2.40 | 2.10 | 4.20 | 0.00 | - | - | 1 | 45.49% |
| BNTX251219C00160000 | 2024-06-24 9:30AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| BNTX251219C00165000 | 2024-04-09 11:30AM EDT | 165.00 | 3.95 | 2.55 | 3.90 | 0.00 | - | 18 | 24 | 47.27% |
| BNTX251219C00170000 | 2024-07-17 9:30AM EDT | 170.00 | 2.10 | 1.40 | 3.40 | 0.00 | - | 2 | 109 | 46.69% |
| BNTX251219C00175000 | 2024-07-18 9:30AM EDT | 175.00 | 2.00 | 1.20 | 2.80 | 0.00 | - | 2 | 7 | 45.48% |
| BNTX251219C00180000 | 2024-07-18 9:30AM EDT | 180.00 | 1.80 | 1.05 | 2.85 | 0.00 | - | 2 | 27 | 46.88% |
| BNTX251219C00185000 | 2024-07-08 2:10PM EDT | 185.00 | 1.13 | 0.90 | 2.85 | 0.00 | - | 2 | 31 | 48.00% |
| BNTX251219C00190000 | 2024-01-05 2:23PM EDT | 190.00 | 8.10 | 1.25 | 4.20 | 0.00 | - | 1 | 9 | 54.52% |
| BNTX251219C00195000 | 2024-04-10 10:36AM EDT | 195.00 | 1.75 | 1.20 | 2.15 | 0.00 | - | 1 | 1 | 46.84% |
| BNTX251219C00200000 | 2024-07-08 11:29AM EDT | 200.00 | 0.80 | 0.50 | 1.95 | 0.00 | - | 3 | 188 | 46.78% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX251219P00045000 | 2024-06-26 9:58AM EDT | 45.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 1 | 73 | 47.79% |
| BNTX251219P00047500 | 2024-07-22 9:30AM EDT | 47.50 | 1.40 | 0.80 | 1.65 | 0.00 | - | - | 2 | 41.16% |
| BNTX251219P00050000 | 2024-07-22 9:30AM EDT | 50.00 | 1.60 | 1.35 | 1.95 | 0.00 | - | 2 | 15 | 40.25% |
| BNTX251219P00055000 | 2024-06-18 11:27AM EDT | 55.00 | 2.60 | 1.40 | 2.70 | 0.00 | - | 1 | 10 | 38.67% |
| BNTX251219P00060000 | 2024-01-08 3:08PM EDT | 60.00 | 3.30 | 3.90 | 4.70 | 0.00 | - | 1 | 13 | 41.55% |
| BNTX251219P00065000 | 2024-03-25 1:48PM EDT | 65.00 | 5.00 | 4.10 | 5.00 | 0.00 | - | 20 | 137 | 36.59% |
| BNTX251219P00070000 | 2024-05-17 3:53PM EDT | 70.00 | 5.15 | 4.90 | 6.00 | 0.00 | - | 10 | 17 | 33.97% |
| BNTX251219P00072500 | 2024-07-05 11:56AM EDT | 72.50 | 8.27 | 6.50 | 9.30 | 0.00 | - | 1 | 1 | 40.82% |
| BNTX251219P00075000 | 2024-06-24 1:45PM EDT | 75.00 | 8.60 | 8.00 | 9.20 | 0.00 | - | 1 | 17 | 37.21% |
| BNTX251219P00077500 | 2024-06-18 3:43PM EDT | 77.50 | 8.90 | 6.50 | 9.20 | 0.00 | - | - | 1 | 33.94% |
| BNTX251219P00080000 | 2024-07-09 3:45PM EDT | 80.00 | 11.68 | 9.50 | 11.30 | 0.00 | - | 11 | 17 | 36.23% |
| BNTX251219P00082500 | 2024-07-09 9:59AM EDT | 82.50 | 13.00 | 10.40 | 12.80 | 0.00 | - | - | 5 | 36.66% |
| BNTX251219P00085000 | 2024-06-21 3:25PM EDT | 85.00 | 13.20 | 11.10 | 12.70 | 0.00 | - | 1 | 36 | 32.85% |
| BNTX251219P00090000 | 2024-07-12 12:09PM EDT | 90.00 | 15.60 | 13.60 | 15.20 | 0.00 | - | 1 | 227 | 31.68% |
| BNTX251219P00092500 | 2024-04-16 11:05AM EDT | 92.50 | 16.15 | 12.90 | 14.70 | 0.00 | - | - | 1 | 26.53% |
| BNTX251219P00095000 | 2024-03-20 10:09AM EDT | 95.00 | 19.75 | 17.10 | 18.90 | 0.00 | - | 2 | 125 | 32.81% |
| BNTX251219P00097500 | 2024-05-08 11:30AM EDT | 97.50 | 17.20 | 13.00 | 14.70 | 0.00 | - | - | 2 | 17.53% |
| BNTX251219P00100000 | 2024-07-25 11:38AM EDT | 100.00 | 21.65 | 20.20 | 21.30 | 0.00 | - | 5 | 39 | 30.06% |
| BNTX251219P00105000 | 2024-05-23 11:44AM EDT | 105.00 | 17.35 | 22.60 | 27.50 | 0.00 | - | 3 | 7 | 36.42% |
| BNTX251219P00110000 | 2024-07-23 9:51AM EDT | 110.00 | 28.80 | 26.70 | 28.80 | 0.00 | - | 1 | 17 | 29.51% |
| BNTX251219P00115000 | 2024-06-05 11:15AM EDT | 115.00 | 22.78 | 34.70 | 37.30 | 0.00 | - | 1 | 7 | 41.66% |
| BNTX251219P00120000 | 2024-02-13 3:12PM EDT | 120.00 | 34.28 | 31.80 | 33.70 | 0.00 | - | 2 | 24 | 0.00% |
| BNTX251219P00125000 | 2024-02-13 3:12PM EDT | 125.00 | 37.71 | 35.40 | 37.50 | 0.00 | - | 3 | 8 | 0.00% |
| BNTX251219P00130000 | 2024-05-08 3:17PM EDT | 130.00 | 40.67 | 32.90 | 36.50 | 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 | 2024-06-17 12:20PM EDT | 180.00 | 91.99 | 93.20 | 96.50 | 0.00 | - | 1 | 0 | 45.16% |
| BNTX251219P00190000 | 2024-06-21 10:46AM EDT | 190.00 | 104.50 | 102.00 | 107.00 | 0.00 | - | 3 | 0 | 49.60% |
| BNTX251219P00200000 | 2024-07-01 10:05AM EDT | 200.00 | 118.76 | 111.50 | 116.50 | 0.00 | - | 3 | 0 | 49.40% |
© 2024 Yahoo. All rights reserved.