BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620C00070000 | 2024-03-20 3:35PM EDT | 70.00 | 28.88 | 24.80 | 27.10 | 0.00 | - | - | 1 | 51.86% |
| BNTX250620C00080000 | 2024-04-11 9:47AM EDT | 80.00 | 21.87 | 19.40 | 20.70 | 0.00 | - | - | 1 | 47.68% |
| BNTX250620C00085000 | 2024-04-15 10:00AM EDT | 85.00 | 18.10 | 16.60 | 18.20 | 0.00 | - | 1 | 1 | 46.86% |
| BNTX250620C00090000 | 2024-04-22 3:35PM EDT | 90.00 | 15.78 | 14.20 | 15.50 | 0.00 | - | 20 | 15 | 44.93% |
| BNTX250620C00092500 | 2024-04-03 3:46PM EDT | 92.50 | 17.22 | 13.20 | 14.40 | 0.00 | - | 1 | 1 | 44.46% |
| BNTX250620C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 12.04 | 12.30 | 13.50 | 0.00 | - | 176 | 301 | 44.38% |
| BNTX250620C00097500 | 2024-03-14 12:28PM EDT | 97.50 | 17.90 | 10.60 | 13.10 | 0.00 | - | 5 | 5 | 45.51% |
| BNTX250620C00100000 | 2024-04-16 3:59PM EDT | 100.00 | 11.04 | 10.10 | 11.60 | 0.00 | - | 5 | 10 | 43.56% |
| BNTX250620C00105000 | 2024-04-03 12:54PM EDT | 105.00 | 12.10 | 8.60 | 9.90 | 0.00 | - | 62 | 69 | 42.76% |
| BNTX250620C00110000 | 2024-04-18 11:22AM EDT | 110.00 | 7.80 | 7.20 | 8.20 | 0.00 | - | 3 | 8 | 41.45% |
| BNTX250620C00115000 | 2024-04-03 11:32AM EDT | 115.00 | 9.60 | 5.90 | 7.10 | 0.00 | - | 52 | 57 | 41.35% |
| BNTX250620C00120000 | 2024-03-20 1:42PM EDT | 120.00 | 7.00 | 5.00 | 6.10 | 0.00 | - | - | 1 | 41.14% |
| BNTX250620C00125000 | 2024-04-10 9:31AM EDT | 125.00 | 5.63 | 4.00 | 5.10 | 0.00 | - | - | 2 | 40.51% |
| BNTX250620C00130000 | 2024-04-16 10:16AM EDT | 130.00 | 4.11 | 3.40 | 4.10 | 0.00 | - | - | 4 | 39.42% |
| BNTX250620C00140000 | 2024-04-18 2:54PM EDT | 140.00 | 2.80 | 2.20 | 2.95 | 0.00 | - | 1 | 44 | 39.09% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620P00047500 | 2024-03-20 1:47PM EDT | 47.50 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 3 | 52.56% |
| BNTX250620P00050000 | 2024-03-21 3:09PM EDT | 50.00 | 1.10 | 0.95 | 1.65 | 0.00 | - | - | 12 | 42.99% |
| BNTX250620P00070000 | 2024-04-16 1:09PM EDT | 70.00 | 4.98 | 4.30 | 4.90 | 0.00 | - | 1 | 139 | 34.63% |
| BNTX250620P00075000 | 2024-04-03 12:36PM EDT | 75.00 | 6.70 | 5.70 | 6.70 | 0.00 | - | 121 | 121 | 34.35% |
| BNTX250620P00080000 | 2024-04-18 3:31PM EDT | 80.00 | 8.90 | 7.50 | 8.60 | 0.00 | - | 13 | 15 | 33.39% |
| BNTX250620P00082500 | 2024-03-28 10:18AM EDT | 82.50 | 8.10 | 8.30 | 9.30 | 0.00 | - | 2 | 2 | 31.89% |
| BNTX250620P00085000 | 2024-04-25 12:10PM EDT | 85.00 | 10.30 | 9.50 | 10.60 | 0.00 | - | 2 | 94 | 31.89% |
| BNTX250620P00090000 | 2024-04-11 11:34AM EDT | 90.00 | 13.10 | 11.90 | 13.10 | 0.00 | - | - | 1 | 30.93% |
| BNTX250620P00095000 | 2024-04-19 10:27AM EDT | 95.00 | 15.75 | 14.70 | 15.70 | 0.00 | - | 5 | 5 | 29.39% |
| BNTX250620P00105000 | 2024-03-20 10:54AM EDT | 105.00 | 22.70 | 21.50 | 23.20 | 0.00 | - | - | 1 | 30.23% |
| BNTX250620P00110000 | 2024-04-11 12:03PM EDT | 110.00 | 26.03 | 24.40 | 26.20 | 0.00 | - | - | 1 | 27.17% |
| BNTX250620P00115000 | 2024-04-10 10:54AM EDT | 115.00 | 28.37 | 28.30 | 30.10 | 0.00 | - | - | 2 | 25.92% |
© 2024 Yahoo. All rights reserved.