BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116C00040000 | 2024-07-18 3:21PM EDT | 40.00 | 50.00 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 62.87% |
| BNTX260116C00045000 | 2024-05-16 10:28AM EDT | 45.00 | 52.50 | 49.50 | 54.50 | 0.00 | - | - | 1 | 91.44% |
| BNTX260116C00050000 | 2024-06-27 10:00AM EDT | 50.00 | 38.10 | 40.00 | 43.50 | 0.00 | - | 2 | 4 | 58.64% |
| BNTX260116C00060000 | 2024-07-08 3:36PM EDT | 60.00 | 29.40 | 32.70 | 34.40 | 0.00 | - | 3 | 36 | 51.15% |
| BNTX260116C00065000 | 2024-06-04 11:23AM EDT | 65.00 | 43.96 | 24.10 | 26.60 | 0.00 | - | 1 | 0 | 37.86% |
| BNTX260116C00070000 | 2024-07-08 3:59PM EDT | 70.00 | 23.10 | 25.90 | 27.80 | 0.00 | - | 10 | 24 | 50.58% |
| BNTX260116C00075000 | 2024-06-27 2:33PM EDT | 75.00 | 20.77 | 23.00 | 24.90 | 0.00 | - | 10 | 21 | 49.31% |
| BNTX260116C00077500 | 2024-07-08 1:19PM EDT | 77.50 | 18.92 | 21.80 | 23.30 | 0.00 | - | 1 | 10 | 48.11% |
| BNTX260116C00080000 | 2024-07-24 10:01AM EDT | 80.00 | 19.55 | 20.40 | 22.00 | 0.00 | - | 2 | 47 | 47.60% |
| BNTX260116C00082500 | 2024-06-26 12:25PM EDT | 82.50 | 19.00 | 19.10 | 20.90 | 0.00 | - | - | 1 | 47.50% |
| BNTX260116C00085000 | 2024-07-09 10:04AM EDT | 85.00 | 15.50 | 17.90 | 19.60 | 0.00 | - | 5 | 115 | 46.77% |
| BNTX260116C00087500 | 2024-07-25 10:02AM EDT | 87.50 | 16.50 | 17.00 | 18.40 | 0.00 | - | 1 | 4 | 46.19% |
| BNTX260116C00090000 | 2024-07-16 11:55AM EDT | 90.00 | 16.80 | 15.70 | 17.30 | 0.00 | - | 1 | 101 | 45.75% |
| BNTX260116C00092500 | 2024-07-24 2:17PM EDT | 92.50 | 14.80 | 14.70 | 16.50 | 0.00 | - | 6 | 8 | 45.93% |
| BNTX260116C00095000 | 2024-07-08 11:21AM EDT | 95.00 | 11.56 | 13.00 | 15.30 | 0.00 | - | 1 | 233 | 45.03% |
| BNTX260116C00097500 | 2024-07-17 1:32PM EDT | 97.50 | 13.40 | 12.70 | 14.30 | 0.00 | - | 10 | 130 | 44.53% |
| BNTX260116C00100000 | 2024-07-25 1:45PM EDT | 100.00 | 12.90 | 12.20 | 13.40 | 0.00 | - | 10 | 333 | 44.16% |
| BNTX260116C00105000 | 2024-07-01 11:30AM EDT | 105.00 | 8.77 | 11.30 | 11.70 | 0.00 | - | 50 | 175 | 43.38% |
| BNTX260116C00110000 | 2024-07-05 11:10AM EDT | 110.00 | 7.10 | 8.90 | 10.40 | 0.00 | - | 1 | 38 | 43.21% |
| BNTX260116C00115000 | 2024-05-31 12:36PM EDT | 115.00 | 16.65 | 6.10 | 7.00 | 0.00 | - | 2 | 2 | 37.32% |
| BNTX260116C00120000 | 2024-07-15 3:58PM EDT | 120.00 | 7.00 | 6.70 | 8.20 | 0.00 | - | 1 | 48 | 42.88% |
| BNTX260116C00125000 | 2024-07-24 3:19PM EDT | 125.00 | 5.90 | 5.80 | 7.20 | 0.00 | - | 2 | 156 | 42.53% |
| BNTX260116C00130000 | 2024-07-17 11:05AM EDT | 130.00 | 5.56 | 5.10 | 6.20 | 0.00 | - | 2 | 99 | 41.88% |
| BNTX260116C00135000 | 2024-06-26 1:12PM EDT | 135.00 | 4.50 | 4.30 | 5.70 | 0.00 | - | 10 | 16 | 42.39% |
| BNTX260116C00140000 | 2024-06-17 11:44AM EDT | 140.00 | 5.64 | 3.90 | 4.80 | 0.00 | - | 2 | 4 | 41.49% |
| BNTX260116C00145000 | 2023-10-30 3:45PM EDT | 145.00 | 12.60 | 11.70 | 14.10 | 0.00 | - | 1 | 1 | 65.10% |
| BNTX260116C00150000 | 2024-07-12 11:17AM EDT | 150.00 | 3.22 | 2.55 | 4.00 | 0.00 | - | 1 | 206 | 42.13% |
| BNTX260116C00155000 | 2024-07-08 1:10PM EDT | 155.00 | 2.30 | 1.25 | 3.60 | 0.00 | - | 9 | 89 | 42.21% |
| BNTX260116C00160000 | 2024-07-05 9:52AM EDT | 160.00 | 2.00 | 2.15 | 3.20 | 0.00 | - | 4 | 146 | 42.12% |
| BNTX260116C00165000 | 2024-07-01 3:50PM EDT | 165.00 | 1.80 | 1.95 | 2.95 | 0.00 | - | 2 | 12 | 42.46% |
| BNTX260116C00170000 | 2024-06-21 3:27PM EDT | 170.00 | 2.47 | 1.60 | 5.00 | 0.00 | - | 4 | 5 | 51.07% |
| BNTX260116C00175000 | 2024-06-26 3:48PM EDT | 175.00 | 1.80 | 1.40 | 2.70 | 0.00 | - | 1 | 6 | 43.86% |
| BNTX260116C00180000 | 2024-07-22 2:42PM EDT | 180.00 | 1.70 | 1.20 | 2.15 | 0.00 | - | 1 | 342 | 42.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX260116P00045000 | 2024-07-11 12:23PM EDT | 45.00 | 1.35 | 0.45 | 2.45 | 0.00 | - | 5 | 33 | 48.47% |
| BNTX260116P00047500 | 2024-07-11 12:53PM EDT | 47.50 | 1.60 | 1.25 | 1.80 | 0.00 | - | 7 | 8 | 41.11% |
| BNTX260116P00050000 | 2024-07-11 12:53PM EDT | 50.00 | 1.95 | 1.55 | 2.30 | 0.00 | - | 21 | 47 | 41.28% |
| BNTX260116P00055000 | 2024-05-03 10:50AM EDT | 55.00 | 2.35 | 1.50 | 2.20 | 0.00 | - | 1 | 6 | 35.10% |
| BNTX260116P00060000 | 2024-06-26 2:16PM EDT | 60.00 | 3.90 | 3.30 | 4.00 | 0.00 | - | 1 | 18 | 37.70% |
| BNTX260116P00065000 | 2024-07-10 3:34PM EDT | 65.00 | 5.90 | 4.40 | 7.40 | 0.00 | - | 10 | 353 | 43.70% |
| BNTX260116P00070000 | 2024-07-10 3:28PM EDT | 70.00 | 7.50 | 6.00 | 6.90 | 0.00 | - | 2 | 295 | 35.83% |
| BNTX260116P00072500 | 2024-07-10 3:39PM EDT | 72.50 | 8.70 | 6.70 | 8.30 | 0.00 | - | - | 1 | 36.88% |
| BNTX260116P00075000 | 2024-07-15 3:58PM EDT | 75.00 | 8.41 | 7.60 | 8.70 | 0.00 | - | 1 | 215 | 34.85% |
| BNTX260116P00077500 | 2024-07-24 3:19PM EDT | 77.50 | 10.20 | 8.50 | 9.60 | 0.00 | - | 11 | 11 | 34.11% |
| BNTX260116P00080000 | 2024-07-17 11:05AM EDT | 80.00 | 10.64 | 9.50 | 10.90 | 0.00 | - | 2 | 25 | 34.25% |
| BNTX260116P00082500 | 2024-06-03 11:45AM EDT | 82.50 | 8.09 | 12.70 | 14.50 | 0.00 | - | 2 | 10 | 40.00% |
| BNTX260116P00085000 | 2024-06-18 1:53PM EDT | 85.00 | 12.20 | 11.40 | 12.80 | 0.00 | - | 2 | 69 | 32.23% |
| BNTX260116P00087500 | 2024-06-04 3:28PM EDT | 87.50 | 9.90 | 15.70 | 16.60 | 0.00 | - | 1 | 0 | 37.95% |
| BNTX260116P00090000 | 2024-06-25 10:29AM EDT | 90.00 | 15.40 | 15.10 | 17.00 | 0.00 | - | 4 | 919 | 35.19% |
| BNTX260116P00092500 | 2024-07-24 12:03PM EDT | 92.50 | 17.50 | 15.90 | 17.40 | 0.00 | - | 9 | 10 | 32.32% |
| BNTX260116P00095000 | 2024-07-09 11:46AM EDT | 95.00 | 20.30 | 17.40 | 18.60 | 0.00 | - | 1 | 199 | 31.23% |
| BNTX260116P00097500 | 2024-07-26 2:31PM EDT | 97.50 | 20.20 | 18.90 | 20.10 | +3.80 | +23.17% | 1 | 510 | 30.70% |
| BNTX260116P00100000 | 2024-05-30 3:30PM EDT | 100.00 | 14.43 | 23.40 | 24.60 | 0.00 | - | 1 | 16 | 37.32% |
| BNTX260116P00105000 | 2024-05-13 9:50AM EDT | 105.00 | 19.90 | 16.90 | 19.30 | 0.00 | - | 3 | 22 | 10.13% |
| BNTX260116P00110000 | 2024-06-28 12:18PM EDT | 110.00 | 31.20 | 27.20 | 29.90 | 0.00 | - | 14 | 18 | 31.71% |
| BNTX260116P00115000 | 2024-07-09 11:46AM EDT | 115.00 | 35.60 | 31.10 | 33.10 | 0.00 | - | 1 | 10 | 29.22% |
| BNTX260116P00120000 | 2024-05-03 11:42AM EDT | 120.00 | 30.95 | 24.00 | 29.00 | 0.00 | - | 1 | 3 | 0.00% |
| BNTX260116P00125000 | 2023-10-19 3:10PM EDT | 125.00 | 38.50 | 32.90 | 36.00 | 0.00 | - | 3 | 0 | 0.00% |
| BNTX260116P00130000 | 2024-07-05 12:58PM EDT | 130.00 | 50.11 | 42.90 | 47.00 | 0.00 | - | 4 | 7 | 31.89% |
| BNTX260116P00135000 | 2024-07-02 11:48AM EDT | 135.00 | 56.00 | 47.20 | 52.00 | 0.00 | - | - | 0 | 33.66% |
| BNTX260116P00140000 | 2024-07-01 9:46AM EDT | 140.00 | 58.20 | 51.50 | 56.50 | 0.00 | - | 7 | 0 | 33.43% |
| BNTX260116P00145000 | 2024-03-21 2:02PM EDT | 145.00 | 52.81 | 56.00 | 60.50 | 0.00 | - | - | 0 | 30.49% |
| BNTX260116P00150000 | 2024-02-14 12:29PM EDT | 150.00 | 59.50 | 57.10 | 58.90 | 0.00 | - | 3 | 3 | 0.00% |
| BNTX260116P00170000 | 2024-02-05 10:35AM EDT | 170.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BNTX260116P00180000 | 2023-10-26 10:55AM EDT | 180.00 | 82.34 | 80.00 | 82.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.