UK markets open in 5 hours 3 minutes
NIKKEI 225
29,801.82-37.89(-0.13%)HANG SENG
24,221.54+122.40(+0.51%)CRUDE OIL
70.51-0.05(-0.07%)GOLD FUTURES
1,776.50-1.70(-0.10%)DOW
33,919.84-50.63(-0.15%)BTC-GBP
30,845.74-431.29(-1.38%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
341.35+2.34 (+0.69%)
At close: 4:00PM EDT
341.65 +0.30 (0.09%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:330.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX210924C00330000 | 2021-09-20 12:25PM EDT | 2021-09-24 | 17.30 | 14.30 | 17.00 | +1.64 | +10.47% | 19 | 115 | 72.83% |
| BNTX211001C00330000 | 2021-09-21 1:37PM EDT | 2021-10-01 | 23.96 | 20.30 | 25.50 | +2.91 | +13.82% | 9 | 701 | 75.00% |
| BNTX211008C00330000 | 2021-09-21 12:39PM EDT | 2021-10-08 | 26.90 | 25.90 | 29.80 | -12.10 | -31.03% | 4 | 64 | 75.18% |
| BNTX211015C00330000 | 2021-09-21 1:23PM EDT | 2021-10-15 | 28.87 | 29.40 | 30.90 | +0.29 | +1.01% | 11 | 419 | 70.14% |
| BNTX211022C00330000 | 2021-09-20 3:16PM EDT | 2021-10-22 | 33.00 | 31.20 | 36.80 | +2.16 | +7.00% | 7 | 22 | 71.77% |
| BNTX211119C00330000 | 2021-09-21 3:17PM EDT | 2021-11-19 | 44.85 | 42.50 | 43.60 | +3.95 | +9.66% | 21 | 718 | 69.13% |
| BNTX211217C00330000 | 2021-09-20 2:23PM EDT | 2021-12-17 | 49.80 | 48.20 | 50.70 | +3.80 | +8.26% | 1 | 318 | 66.89% |
| BNTX220121C00330000 | 2021-09-21 2:06PM EDT | 2022-01-21 | 59.00 | 54.10 | 59.20 | -3.80 | -6.05% | 15 | 90 | 65.98% |
| BNTX220318C00330000 | 2021-09-10 3:50PM EDT | 2022-03-18 | 62.00 | 60.40 | 67.90 | 0.00 | - | 3 | 48 | 62.84% |
| BNTX220916C00330000 | 2021-09-13 10:46AM EDT | 2022-09-16 | 83.08 | 82.80 | 89.30 | 0.00 | - | 1 | 20 | 61.27% |
| BNTX230120C00330000 | 2021-09-13 12:05PM EDT | 2023-01-20 | 87.00 | 92.50 | 99.90 | 0.00 | - | 44 | 67 | 59.66% |
| BNTX230317C00330000 | 2021-09-10 10:53AM EDT | 2023-03-17 | 107.00 | 97.60 | 105.10 | 0.00 | - | 20 | 84 | 59.86% |
| BNTX240119C00330000 | 2021-09-20 12:05AM EDT | 2024-01-19 | 132.97 | 119.30 | 127.70 | 0.00 | - | - | 31 | 59.60% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNTX210924P00330000 | 2021-09-21 3:52PM EDT | 2021-09-24 | 4.79 | 4.40 | 5.10 | -1.51 | -23.97% | 152 | 404 | 77.03% |
| BNTX211001P00330000 | 2021-09-21 3:15PM EDT | 2021-10-01 | 9.65 | 10.50 | 11.60 | -2.40 | -19.92% | 36 | 91 | 72.65% |
| BNTX211008P00330000 | 2021-09-20 2:52PM EDT | 2021-10-08 | 17.43 | 14.30 | 15.40 | 0.00 | - | 3 | 17 | 69.33% |
| BNTX211015P00330000 | 2021-09-21 3:29PM EDT | 2021-10-15 | 17.10 | 17.70 | 19.20 | -3.10 | -15.35% | 176 | 376 | 69.10% |
| BNTX211022P00330000 | 2021-09-21 2:49PM EDT | 2021-10-22 | 19.65 | 20.00 | 21.00 | +5.71 | +40.96% | 5 | 13 | 66.16% |
| BNTX211029P00330000 | 2021-09-20 12:05AM EDT | 2021-10-29 | 23.00 | 21.10 | 27.30 | +7.37 | +47.15% | 1 | 6 | 68.49% |
| BNTX211119P00330000 | 2021-09-20 11:09AM EDT | 2021-11-19 | 29.37 | 30.10 | 31.60 | -4.13 | -12.33% | 6 | 397 | 67.53% |
| BNTX211217P00330000 | 2021-09-20 2:12PM EDT | 2021-12-17 | 37.90 | 36.10 | 37.60 | 0.00 | - | 94 | 183 | 64.96% |
| BNTX220121P00330000 | 2021-09-20 2:16PM EDT | 2022-01-21 | 42.30 | 43.00 | 44.50 | -3.50 | -7.64% | 1 | 268 | 63.95% |
| BNTX220318P00330000 | 2021-09-14 11:06AM EDT | 2022-03-18 | 52.80 | 48.00 | 54.20 | -1.90 | -3.47% | 25 | 83 | 60.99% |
| BNTX220916P00330000 | 2021-09-20 2:40PM EDT | 2022-09-16 | 74.00 | 66.80 | 72.80 | 0.00 | - | 1 | 202 | 57.44% |
| BNTX230120P00330000 | 2021-09-13 9:47AM EDT | 2023-01-20 | 81.69 | 77.40 | 86.20 | 0.00 | - | 2 | 13 | 57.60% |
| BNTX230317P00330000 | 2021-08-25 5:24PM EDT | 2023-03-17 | 85.00 | 81.70 | 90.20 | 0.00 | - | - | 1 | 57.24% |
© 2021 Verizon Media. All rights reserved.
