Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BNTX230203C00155000 | 2023-01-27 3:17PM EST | 2023-02-03 | 0.51 | 0.45 | 0.75 | -0.03 | -5.56% | 47 | 29 | 51.22% |
BNTX230210C00155000 | 2023-01-23 1:15PM EST | 2023-02-10 | 1.69 | 0.75 | 2.75 | 0.00 | - | 3 | 4 | 50.90% |
BNTX230217C00155000 | 2023-01-27 10:59AM EST | 2023-02-17 | 1.75 | 1.90 | 2.20 | +0.03 | +1.74% | 101 | 193 | 45.34% |
BNTX230224C00155000 | 2023-01-13 1:22PM EST | 2023-02-24 | 5.80 | 1.60 | 4.30 | 0.00 | - | - | 5 | 54.61% |
BNTX230303C00155000 | 2023-01-26 3:40PM EST | 2023-03-03 | 2.65 | 3.40 | 5.00 | 0.00 | - | 236 | 236 | 53.03% |
BNTX230317C00155000 | 2023-01-27 1:13PM EST | 2023-03-17 | 4.58 | 4.50 | 5.10 | -0.32 | -6.53% | 4 | 253 | 45.14% |
BNTX230616C00155000 | 2023-01-13 3:58PM EST | 2023-06-16 | 17.70 | 12.10 | 13.10 | 0.00 | - | 1 | 23 | 49.75% |
BNTX240119C00155000 | 2023-01-24 12:58PM EST | 2024-01-19 | 26.00 | 23.20 | 27.10 | 0.00 | - | 1 | 12 | 52.41% |
BNTX250117C00155000 | 2022-12-28 2:01PM EST | 2025-01-17 | 53.80 | 34.80 | 41.60 | 0.00 | - | 1 | 15 | 53.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BNTX230203P00155000 | 2023-01-20 11:33AM EST | 2023-02-03 | 14.00 | 10.40 | 14.20 | 0.00 | - | 2 | 16 | 59.62% |
BNTX230217P00155000 | 2023-01-27 11:11AM EST | 2023-02-17 | 14.65 | 12.10 | 15.00 | -1.14 | -7.22% | 4 | 24 | 58.15% |
BNTX230224P00155000 | 2023-01-13 10:13AM EST | 2023-02-24 | 12.70 | 11.50 | 15.70 | 0.00 | - | - | 1 | 55.04% |
BNTX230317P00155000 | 2023-01-27 1:35PM EST | 2023-03-17 | 15.05 | 15.00 | 15.90 | -1.00 | -6.23% | 1 | 230 | 42.33% |
BNTX230616P00155000 | 2022-12-16 9:33AM EST | 2023-06-16 | 16.50 | 22.80 | 27.00 | 0.00 | - | 6 | 19 | 51.07% |
BNTX230721P00155000 | 2022-12-27 2:31PM EST | 2023-07-21 | 22.45 | 22.30 | 25.40 | 0.00 | - | - | 1 | 46.92% |
BNTX240119P00155000 | 2023-01-23 2:50PM EST | 2024-01-19 | 32.60 | 28.30 | 31.50 | 0.00 | - | 4 | 38 | 43.59% |
BNTX250117P00155000 | 2022-09-22 9:07AM EST | 2025-01-17 | 54.70 | 49.10 | 54.70 | 0.00 | - | - | 1 | 56.49% |