UK markets open in 3 hours 28 minutes
NIKKEI 225
26,840.75 +624.96 (+2.38%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
83.70 +0.07 (+0.08%) GOLD FUTURES
1,705.20 +3.20 (+0.19%) DOW
29,490.89 +765.38 (+2.66%) BTC-GBP
17,321.28 +279.91 (+1.64%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221007C00155000 | 2022-10-03 10:30AM EDT | 2022-10-07 | 0.10 | 0.05 | 0.25 | -0.20 | -66.67% | 1 | 286 | 67.19% |
| BNTX221014C00155000 | 2022-10-03 3:06PM EDT | 2022-10-14 | 0.65 | 0.50 | 0.75 | -0.12 | -15.58% | 2 | 36 | 55.37% |
| BNTX221021C00155000 | 2022-10-03 9:47AM EDT | 2022-10-21 | 1.70 | 1.25 | 1.50 | +0.30 | +21.43% | 2 | 127 | 54.71% |
| BNTX221028C00155000 | 2022-09-27 10:10AM EDT | 2022-10-28 | 1.90 | 1.80 | 2.90 | 0.00 | - | - | 1 | 56.40% |
| BNTX221118C00155000 | 2022-09-30 10:29AM EDT | 2022-11-18 | 5.75 | 5.30 | 6.30 | 0.00 | - | 2 | 13 | 62.92% |
| BNTX221216C00155000 | 2022-10-03 10:06AM EDT | 2022-12-16 | 8.90 | 7.70 | 9.50 | +1.44 | +19.30% | 6 | 24 | 61.85% |
| BNTX230120C00155000 | 2022-09-30 1:22PM EDT | 2023-01-20 | 11.30 | 11.00 | 12.00 | 0.00 | - | 2 | 80 | 61.04% |
| BNTX230317C00155000 | 2022-09-27 10:40AM EDT | 2023-03-17 | 14.00 | 15.00 | 17.50 | 0.00 | - | 1 | 215 | 62.71% |
| BNTX230616C00155000 | 2022-08-16 10:39AM EDT | 2023-06-16 | 37.88 | 25.60 | 28.70 | 0.00 | - | 1 | 0 | 74.25% |
| BNTX240119C00155000 | 2022-08-17 12:27PM EDT | 2024-01-19 | 45.10 | 33.40 | 38.00 | 0.00 | - | 2 | 4 | 68.60% |
| BNTX250117C00155000 | 2022-09-29 9:33AM EDT | 2025-01-17 | 43.50 | 41.10 | 46.10 | 0.00 | - | 5 | 15 | 61.52% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221007P00155000 | 2022-09-23 1:16PM EDT | 2022-10-07 | 27.30 | 16.60 | 19.60 | 0.00 | - | 2 | 15 | 113.33% |
| BNTX221014P00155000 | 2022-09-14 10:24AM EDT | 2022-10-14 | 14.99 | 17.50 | 19.30 | 0.00 | - | 70 | 70 | 62.87% |
| BNTX221021P00155000 | 2022-09-29 10:51AM EDT | 2022-10-21 | 23.50 | 18.90 | 20.10 | 0.00 | - | 1 | 8 | 52.05% |
| BNTX221028P00155000 | 2022-09-29 10:53AM EDT | 2022-10-28 | 24.00 | 18.70 | 22.20 | 0.00 | - | 1 | 2 | 54.30% |
| BNTX221118P00155000 | 2022-10-03 10:11AM EDT | 2022-11-18 | 23.03 | 22.70 | 23.70 | -3.77 | -14.07% | 6 | 7 | 57.58% |
| BNTX221216P00155000 | 2022-09-20 10:37AM EDT | 2022-12-16 | 27.10 | 24.80 | 26.20 | 0.00 | - | 1 | 94 | 55.74% |
| BNTX230120P00155000 | 2022-09-19 12:14PM EDT | 2023-01-20 | 31.00 | 27.60 | 29.10 | 0.00 | - | 1 | 211 | 55.98% |
| BNTX230317P00155000 | 2022-08-24 11:16AM EDT | 2023-03-17 | 28.05 | 35.40 | 38.90 | 0.00 | - | 25 | 86 | 69.78% |
| BNTX230616P00155000 | 2022-09-13 2:30PM EDT | 2023-06-16 | 34.30 | 35.10 | 37.00 | 0.00 | - | 2 | 2 | 53.61% |
| BNTX240119P00155000 | 2022-06-06 12:05PM EDT | 2024-01-19 | 44.04 | 38.40 | 42.10 | 0.00 | - | 52 | 34 | 49.20% |
| BNTX250117P00155000 | 2022-09-22 10:07AM EDT | 2025-01-17 | 54.70 | 47.80 | 53.40 | 0.00 | - | - | 1 | 50.84% |
© 2022 Yahoo. All rights reserved.
