UK markets open in 3 hours 7 minutes
NIKKEI 225
26,900.27 +684.48 (+2.61%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
83.90 +0.27 (+0.32%) GOLD FUTURES
1,708.90 +6.90 (+0.41%) DOW
29,490.89 +765.38 (+2.66%) BTC-GBP
17,321.87 +285.31 (+1.67%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221007C00165000 | 2022-10-03 11:57AM EDT | 2022-10-07 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 1 | 6 | 93.16% |
| BNTX221014C00165000 | 2022-09-28 9:45AM EDT | 2022-10-14 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 11 | 60.35% |
| BNTX221021C00165000 | 2022-09-30 9:31AM EDT | 2022-10-21 | 0.80 | 0.45 | 0.60 | 0.00 | - | 1 | 170 | 55.91% |
| BNTX221028C00165000 | 2022-10-03 3:06PM EDT | 2022-10-28 | 1.12 | 0.70 | 1.65 | +0.06 | +5.66% | 1 | 1 | 58.01% |
| BNTX221118C00165000 | 2022-10-03 10:09AM EDT | 2022-11-18 | 3.60 | 3.20 | 3.60 | +1.20 | +50.00% | 1 | 14 | 60.72% |
| BNTX221216C00165000 | 2022-09-29 12:17PM EDT | 2022-12-16 | 5.50 | 5.50 | 6.30 | 0.00 | - | 1 | 373 | 60.49% |
| BNTX230120C00165000 | 2022-09-22 10:03AM EDT | 2023-01-20 | 6.30 | 8.10 | 9.40 | 0.00 | - | 2 | 44 | 60.56% |
| BNTX230317C00165000 | 2022-09-07 11:20AM EDT | 2023-03-17 | 16.60 | 11.70 | 13.60 | 0.00 | - | 1 | 0 | 60.45% |
| BNTX230616C00165000 | 2022-09-19 3:54PM EDT | 2023-06-16 | 19.20 | 17.70 | 20.80 | 0.00 | - | 1 | 1 | 63.21% |
| BNTX240119C00165000 | 2022-09-12 12:34PM EDT | 2024-01-19 | 36.48 | 27.10 | 30.50 | 0.00 | - | 1 | 3 | 61.91% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX221007P00165000 | 2022-09-30 2:51PM EDT | 2022-10-07 | 29.50 | 25.50 | 29.70 | 0.00 | - | 1 | 1 | 151.86% |
| BNTX221014P00165000 | 2022-09-28 9:45AM EDT | 2022-10-14 | 29.92 | 26.50 | 30.10 | 0.00 | - | 1 | 1 | 98.97% |
| BNTX221021P00165000 | 2022-09-21 12:14PM EDT | 2022-10-21 | 34.49 | 27.00 | 30.70 | 0.00 | - | 1 | 12 | 56.06% |
| BNTX221104P00165000 | 2022-09-30 2:51PM EDT | 2022-11-04 | 30.30 | 27.70 | 30.70 | 0.00 | - | 1 | 1 | 63.89% |
| BNTX221118P00165000 | 2022-09-21 12:14PM EDT | 2022-11-18 | 35.99 | 30.50 | 31.60 | 0.00 | - | 1 | 24 | 55.95% |
| BNTX221216P00165000 | 2022-09-26 9:31AM EDT | 2022-12-16 | 39.95 | 32.50 | 34.00 | 0.00 | - | 2 | 174 | 55.81% |
| BNTX230120P00165000 | 2022-08-26 3:37PM EDT | 2023-01-20 | 33.00 | 41.00 | 43.00 | 0.00 | - | 2 | 302 | 77.95% |
| BNTX230317P00165000 | 2022-09-07 11:20AM EDT | 2023-03-17 | 36.00 | 37.10 | 39.80 | 0.00 | - | 1 | 1 | 53.28% |
| BNTX230616P00165000 | 2022-09-27 2:17PM EDT | 2023-06-16 | 47.20 | 41.40 | 43.70 | 0.00 | - | - | 1 | 52.11% |
| BNTX240119P00165000 | 2022-10-03 11:39AM EDT | 2024-01-19 | 49.40 | 47.30 | 51.70 | -1.10 | -2.18% | 2 | 22 | 53.20% |
© 2022 Yahoo. All rights reserved.
