NasdaqGS - Nasdaq Real Time Price USD
BioNTech SE (BNTX)
97.80
+5.03
+(5.42%)
At close: 4:00:01 PM EDT
98.00
+0.20
+(0.20%)
After hours: 7:06:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620C00060000 | 2/27/2025 10:18 AM | 60 | 54.50 | 33.50 | 38.00 | 0.00 | 0.00% | 5 | 12 | 84.38% |
| BNTX250620C00070000 | 4/7/2025 11:23 AM | 70 | 19.10 | 23.00 | 25.70 | 0.00 | 0.00% | 6 | 9 | 0.00% |
| BNTX250620C00072500 | 1/30/2025 3:51 PM | 72.5 | 49.10 | 40.20 | 44.20 | 0.00 | 0.00% | 1 | 1 | 281.74% |
| BNTX250620C00075000 | 12/30/2024 12:20 PM | 75 | 39.20 | 48.20 | 52.40 | 0.00 | 0.00% | 5 | 8 | 387.85% |
| BNTX250620C00077500 | 4/21/2025 11:52 AM | 77.5 | 26.88 | 19.10 | 23.00 | 0.00 | 0.00% | 1 | 2 | 60.45% |
| BNTX250620C00080000 | 5/15/2025 10:17 AM | 80 | 13.49 | 16.80 | 20.60 | 0.00 | 0.00% | 1 | 5 | 57.03% |
| BNTX250620C00082500 | 5/15/2025 12:38 PM | 82.5 | 13.14 | 14.60 | 18.30 | 0.00 | 0.00% | 1 | 3 | 54.69% |
| BNTX250620C00085000 | 5/16/2025 9:57 AM | 85 | 10.65 | 12.50 | 16.10 | 0.00 | 0.00% | 4 | 7 | 52.86% |
| BNTX250620C00087500 | 4/8/2025 10:28 AM | 87.5 | 11.10 | 9.10 | 9.70 | 0.00 | 0.00% | - | 5 | 0.00% |
| BNTX250620C00090000 | 5/19/2025 9:49 AM | 90 | 10.80 | 8.70 | 11.30 | 3.90 | 56.52% | 5 | 259 | 59.50% |
| BNTX250620C00092500 | 5/16/2025 11:27 AM | 92.5 | 5.40 | 8.60 | 9.60 | 0.00 | 0.00% | 4 | 25 | 53.39% |
| BNTX250620C00095000 | 5/19/2025 2:49 PM | 95 | 6.40 | 7.00 | 7.90 | 1.90 | 42.22% | 5 | 335 | 51.47% |
| BNTX250620C00097500 | 5/19/2025 1:02 PM | 97.5 | 6.00 | 5.60 | 6.50 | 2.50 | 71.43% | 37 | 66 | 50.40% |
| BNTX250620C00100000 | 5/19/2025 2:42 PM | 100 | 4.50 | 4.40 | 5.50 | 1.75 | 63.64% | 300 | 221 | 50.50% |
| BNTX250620C00105000 | 5/19/2025 2:08 PM | 105 | 2.70 | 2.55 | 3.60 | 1.24 | 84.93% | 914 | 461 | 54.20% |
| BNTX250620C00110000 | 5/19/2025 3:32 PM | 110 | 1.73 | 1.45 | 1.95 | 0.83 | 92.22% | 97 | 1,535 | 50.20% |
| BNTX250620C00115000 | 5/19/2025 2:04 PM | 115 | 1.00 | 0.75 | 1.45 | 0.41 | 69.49% | 31 | 775 | 54.15% |
| BNTX250620C00120000 | 5/19/2025 3:06 PM | 120 | 0.55 | 0.40 | 0.70 | 0.20 | 57.14% | 32 | 874 | 50.98% |
| BNTX250620C00125000 | 5/19/2025 1:18 PM | 125 | 0.44 | 0.25 | 0.45 | 0.19 | 76.00% | 3 | 1,811 | 52.49% |
| BNTX250620C00130000 | 5/19/2025 3:09 PM | 130 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 1 | 765 | 52.44% |
| BNTX250620C00135000 | 5/16/2025 3:16 PM | 135 | 0.15 | 0.05 | 0.50 | 0.00 | 0.00% | 151 | 841 | 58.89% |
| BNTX250620C00140000 | 5/6/2025 10:35 AM | 140 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 10 | 854 | 64.11% |
| BNTX250620C00145000 | 5/19/2025 2:20 PM | 145 | 0.06 | 0.05 | 0.75 | -0.01 | -14.29% | 1 | 468 | 73.83% |
| BNTX250620C00150000 | 5/19/2025 9:30 AM | 150 | 0.15 | 0.00 | 0.70 | 0.10 | 200.00% | 5 | 332 | 76.86% |
| BNTX250620C00155000 | 5/7/2025 9:57 AM | 155 | 0.11 | 0.00 | 0.70 | 0.00 | 0.00% | 302 | 499 | 81.49% |
| BNTX250620C00160000 | 3/27/2025 10:13 AM | 160 | 0.25 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 1,182 | 125.44% |
| BNTX250620C00165000 | 3/19/2025 1:41 PM | 165 | 0.27 | 0.05 | 2.35 | 0.00 | 0.00% | 1 | 58 | 114.21% |
| BNTX250620C00170000 | 4/28/2025 10:34 AM | 170 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 141 | 81.05% |
| BNTX250620C00175000 | 2/7/2025 9:30 AM | 175 | 1.30 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 3 | 129.66% |
| BNTX250620C00180000 | 3/18/2025 3:12 PM | 180 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 7 | 103.03% |
| BNTX250620C00185000 | 5/5/2025 2:01 PM | 185 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 202 | 100.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX250620P00045000 | 6/24/2024 9:57 AM | 45 | 0.50 | 0.00 | 3.00 | 0.00 | 0.00% | 5 | 70 | 190.72% |
| BNTX250620P00047500 | 1/3/2025 1:40 PM | 47.5 | 0.18 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 3 | 166.02% |
| BNTX250620P00050000 | 4/28/2025 9:30 AM | 50 | 0.47 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 25 | 116.02% |
| BNTX250620P00055000 | 6/26/2024 9:30 AM | 55 | 1.55 | 0.10 | 2.60 | 0.00 | 0.00% | - | 2 | 144.39% |
| BNTX250620P00060000 | 5/12/2025 1:56 PM | 60 | 0.15 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 114 | 114.75% |
| BNTX250620P00065000 | 5/16/2025 3:17 PM | 65 | 0.16 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 103 | 68.85% |
| BNTX250620P00070000 | 5/16/2025 10:50 AM | 70 | 0.40 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 225 | 70.41% |
| BNTX250620P00072500 | 5/16/2025 1:42 PM | 72.5 | 0.47 | 0.10 | 0.65 | 0.00 | 0.00% | 1 | 40 | 62.60% |
| BNTX250620P00075000 | 5/19/2025 11:07 AM | 75 | 0.40 | 0.15 | 1.75 | -0.22 | -35.48% | 1 | 171 | 71.34% |
| BNTX250620P00077500 | 5/15/2025 9:31 AM | 77.5 | 1.10 | 0.35 | 0.95 | 0.00 | 0.00% | 10 | 623 | 58.20% |
| BNTX250620P00080000 | 5/19/2025 12:51 PM | 80 | 0.70 | 0.55 | 0.95 | -0.57 | -44.88% | 3 | 553 | 54.10% |
| BNTX250620P00082500 | 5/16/2025 12:13 PM | 82.5 | 1.75 | 0.90 | 1.45 | 0.00 | 0.00% | 3 | 87 | 55.10% |
| BNTX250620P00085000 | 5/19/2025 3:28 PM | 85 | 1.31 | 1.20 | 1.40 | -1.09 | -45.42% | 567 | 861 | 50.10% |
| BNTX250620P00087500 | 5/19/2025 1:56 PM | 87.5 | 1.75 | 1.65 | 1.90 | -1.40 | -44.44% | 541 | 918 | 50.56% |
| BNTX250620P00090000 | 5/19/2025 2:09 PM | 90 | 2.40 | 2.20 | 2.60 | -1.40 | -36.84% | 1,049 | 1,323 | 50.39% |
| BNTX250620P00092500 | 5/19/2025 1:56 PM | 92.5 | 3.10 | 3.00 | 4.10 | -1.95 | -38.61% | 33 | 240 | 51.05% |
| BNTX250620P00095000 | 5/19/2025 2:20 PM | 95 | 4.10 | 3.90 | 5.00 | -2.00 | -32.79% | 563 | 468 | 54.57% |
| BNTX250620P00097500 | 5/19/2025 12:21 PM | 97.5 | 5.40 | 5.00 | 5.80 | -2.37 | -30.50% | 9 | 103 | 50.83% |
| BNTX250620P00100000 | 5/19/2025 9:40 AM | 100 | 7.70 | 6.40 | 7.50 | -2.10 | -21.43% | 35 | 266 | 53.49% |
| BNTX250620P00105000 | 5/16/2025 12:22 PM | 105 | 13.84 | 9.60 | 10.50 | 0.00 | 0.00% | 1 | 173 | 51.47% |
| BNTX250620P00110000 | 5/13/2025 3:31 PM | 110 | 15.71 | 13.20 | 14.20 | 0.00 | 0.00% | 1 | 220 | 50.76% |
| BNTX250620P00115000 | 5/15/2025 1:08 PM | 115 | 20.77 | 16.50 | 19.90 | -2.33 | -10.09% | 10 | 292 | 68.73% |
| BNTX250620P00120000 | 4/28/2025 10:31 AM | 120 | 17.50 | 20.80 | 24.60 | 0.00 | 0.00% | 3 | 63 | 74.88% |
| BNTX250620P00125000 | 5/19/2025 9:30 AM | 125 | 30.50 | 25.70 | 29.40 | -0.93 | -2.96% | 4 | 0 | 81.01% |
| BNTX250620P00130000 | 2/6/2025 9:44 AM | 130 | 16.50 | 24.60 | 27.70 | 0.00 | 0.00% | 1 | 74 | 0.00% |
| BNTX250620P00135000 | 3/24/2025 11:17 AM | 135 | 37.90 | 17.80 | 19.20 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| BNTX250620P00145000 | 1/8/2025 3:17 PM | 145 | 26.80 | 27.80 | 31.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| BNTX250620P00150000 | 11/21/2024 3:52 PM | 150 | 43.72 | 36.80 | 41.50 | 0.00 | 0.00% | 3 | 1 | 0.00% |
Related Tickers
MRNA Moderna, Inc.
26.39
+6.15%
NVAX Novavax, Inc.
7.74
+15.01%
CVAC CureVac N.V.
3.8700
+4.03%
ALNY Alnylam Pharmaceuticals, Inc.
291.86
+2.30%
SMMT Summit Therapeutics Inc.
24.01
+0.59%
REGN Regeneron Pharmaceuticals, Inc.
596.54
+0.37%
GMAB Genmab A/S
20.18
+1.51%
INO Inovio Pharmaceuticals, Inc.
2.0700
+0.98%
VRTX Vertex Pharmaceuticals Incorporated
440.66
+0.46%
VXRT Vaxart, Inc.
0.4998
-1.05%