UK markets open in 3 hours 11 minutes
NIKKEI 225
26,840.75 +624.96 (+2.38%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
83.86 +0.23 (+0.28%) GOLD FUTURES
1,707.70 +5.70 (+0.33%) DOW
29,490.89 +765.38 (+2.66%) BTC-GBP
17,316.76 +287.02 (+1.69%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221007C00140000 | 2022-10-03 3:56PM EDT | 2022-10-07 | 1.95 | 1.80 | 2.20 | +0.17 | +9.55% | 53 | 48 | 58.96% |
| BNTX221014C00140000 | 2022-09-27 11:33AM EDT | 2022-10-14 | 3.50 | 3.60 | 4.10 | 0.00 | - | 3 | 0 | 55.84% |
| BNTX221021C00140000 | 2022-10-03 1:34PM EDT | 2022-10-21 | 5.38 | 5.10 | 5.60 | +0.05 | +0.94% | 13 | 87 | 56.20% |
| BNTX221028C00140000 | 2022-09-23 11:34AM EDT | 2022-10-28 | 4.80 | 6.10 | 7.80 | 0.00 | - | 9 | 11 | 58.96% |
| BNTX221104C00140000 | 2022-09-23 10:48AM EDT | 2022-11-04 | 5.70 | 7.00 | 8.50 | 0.00 | - | 1 | 1 | 57.08% |
| BNTX221118C00140000 | 2022-10-03 1:20PM EDT | 2022-11-18 | 10.79 | 10.40 | 11.40 | +0.35 | +3.35% | 4 | 35 | 63.88% |
| BNTX221216C00140000 | 2022-09-30 11:57AM EDT | 2022-12-16 | 13.82 | 13.50 | 14.10 | 0.00 | - | 2 | 55 | 62.18% |
| BNTX230120C00140000 | 2022-09-26 10:12AM EDT | 2023-01-20 | 14.30 | 16.90 | 17.90 | 0.00 | - | 1 | 69 | 63.35% |
| BNTX230317C00140000 | 2022-09-23 11:07AM EDT | 2023-03-17 | 17.40 | 20.80 | 23.30 | 0.00 | - | 1 | 30 | 64.29% |
| BNTX240119C00140000 | 2022-08-26 9:36AM EDT | 2024-01-19 | 46.00 | 28.60 | 36.70 | 0.00 | - | 3 | 4 | 55.47% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221007P00140000 | 2022-09-21 3:44PM EDT | 2022-10-07 | 12.60 | 4.90 | 5.50 | 0.00 | - | 1 | 13 | 56.71% |
| BNTX221014P00140000 | 2022-09-19 9:38AM EDT | 2022-10-14 | 8.00 | 6.80 | 7.40 | 0.00 | - | 1 | 2 | 55.08% |
| BNTX221021P00140000 | 2022-09-30 12:53PM EDT | 2022-10-21 | 9.20 | 8.20 | 8.80 | 0.00 | - | 1 | 42 | 54.79% |
| BNTX221028P00140000 | 2022-09-27 3:05PM EDT | 2022-10-28 | 14.68 | 9.40 | 10.30 | 0.00 | - | 2 | 1 | 56.01% |
| BNTX221118P00140000 | 2022-10-03 12:52PM EDT | 2022-11-18 | 13.78 | 13.10 | 13.90 | -0.32 | -2.27% | 13 | 41 | 60.17% |
| BNTX221216P00140000 | 2022-09-27 9:47AM EDT | 2022-12-16 | 20.26 | 15.80 | 16.50 | 0.00 | - | 1 | 199 | 58.24% |
| BNTX230120P00140000 | 2022-10-03 10:10AM EDT | 2023-01-20 | 19.00 | 18.60 | 19.40 | -4.50 | -19.15% | 2 | 84 | 57.57% |
| BNTX230317P00140000 | 2022-09-15 2:22PM EDT | 2023-03-17 | 19.00 | 21.60 | 23.80 | 0.00 | - | 1 | 3 | 56.95% |
| BNTX230616P00140000 | 2022-09-09 9:58AM EDT | 2023-06-16 | 24.10 | 26.30 | 29.10 | 0.00 | - | 1 | 1 | 56.81% |
| BNTX240119P00140000 | 2022-09-30 12:07PM EDT | 2024-01-19 | 34.23 | 32.50 | 36.50 | 0.00 | - | 1 | 5 | 53.04% |
© 2022 Yahoo. All rights reserved.
