BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221021C00130000 | 2022-09-27 12:36PM EDT | 2022-10-21 | 8.46 | 9.70 | 10.40 | 0.00 | - | 9 | 40 | 59.51% |
| BNTX221028C00130000 | 2022-09-27 10:32AM EDT | 2022-10-28 | 10.40 | 10.70 | 12.20 | 0.00 | - | 4 | 5 | 61.28% |
| BNTX221118C00130000 | 2022-09-27 9:30AM EDT | 2022-11-18 | 12.30 | 14.80 | 15.60 | 0.00 | - | 1 | 6 | 65.97% |
| BNTX221216C00130000 | 2022-09-23 1:27PM EDT | 2022-12-16 | 14.80 | 17.60 | 18.70 | 0.00 | - | 70 | 68 | 64.89% |
| BNTX230120C00130000 | 2022-09-28 9:43AM EDT | 2023-01-20 | 21.00 | 20.90 | 22.30 | 0.00 | - | 5 | 42 | 65.78% |
| BNTX230317C00130000 | 2022-09-21 10:17AM EDT | 2023-03-17 | 24.00 | 24.30 | 26.90 | 0.00 | - | 1 | 41 | 65.09% |
| BNTX230616C00130000 | 2022-09-26 11:18AM EDT | 2023-06-16 | 29.50 | 31.00 | 33.30 | 0.00 | - | 42 | 25 | 67.64% |
| BNTX240119C00130000 | 2022-08-18 9:34AM EDT | 2024-01-19 | 54.35 | 45.30 | 52.60 | 0.00 | - | 5 | 10 | 79.76% |
| BNTX250117C00130000 | 2022-09-19 3:17PM EDT | 2025-01-17 | 51.06 | 48.90 | 55.70 | 0.00 | - | - | 2 | 64.69% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221007P00130000 | 2022-09-30 1:38PM EDT | 2022-10-07 | 1.76 | 1.80 | 2.15 | -1.88 | -51.65% | 11 | 24 | 58.25% |
| BNTX221014P00130000 | 2022-09-30 12:44PM EDT | 2022-10-14 | 3.39 | 3.50 | 4.00 | -1.67 | -33.00% | 2 | 35 | 58.91% |
| BNTX221021P00130000 | 2022-09-29 1:04PM EDT | 2022-10-21 | 6.38 | 4.70 | 5.20 | 0.00 | - | 6 | 120 | 57.67% |
| BNTX221028P00130000 | 2022-09-21 2:24PM EDT | 2022-10-28 | 9.38 | 5.70 | 6.80 | 0.00 | - | - | 1 | 59.00% |
| BNTX221104P00130000 | 2022-09-22 3:51PM EDT | 2022-11-04 | 10.05 | 6.60 | 8.00 | 0.00 | - | - | 0 | 59.27% |
| BNTX221118P00130000 | 2022-09-28 12:31PM EDT | 2022-11-18 | 10.86 | 9.50 | 10.00 | 0.00 | - | 1 | 8 | 62.95% |
| BNTX221216P00130000 | 2022-09-29 12:40PM EDT | 2022-12-16 | 12.10 | 12.10 | 12.70 | -1.30 | -9.70% | 1 | 1,413 | 61.23% |
| BNTX230120P00130000 | 2022-09-30 1:31PM EDT | 2023-01-20 | 14.60 | 14.70 | 15.60 | -1.62 | -9.99% | 4 | 29 | 60.29% |
| BNTX230317P00130000 | 2022-09-19 1:13PM EDT | 2023-03-17 | 19.08 | 17.70 | 19.00 | 0.00 | - | 1 | 12 | 58.31% |
| BNTX230616P00130000 | 2022-09-26 11:18AM EDT | 2023-06-16 | 24.10 | 22.20 | 23.70 | 0.00 | - | 42 | 20 | 57.56% |
| BNTX240119P00130000 | 2022-09-21 3:45PM EDT | 2024-01-19 | 31.40 | 28.30 | 31.60 | 0.00 | - | 1 | 29 | 54.53% |
© 2022 Yahoo. All rights reserved.
