Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Smaller firms are facing backlash from customers, having made promises which will be impossible to keep

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

In the money

Show:ListStraddle

Strike:340.00

Callsfor24 September 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BNTX210924C00340000	2021-09-21 3:59PM EDT	2021-09-24	10.40	9.50	10.80	+0.30	+2.97%	1,096	147	76.78%
BNTX211001C00340000	2021-09-21 3:58PM EDT	2021-10-01	17.55	16.60	17.90	+1.55	+9.69%	119	65	73.68%
BNTX211008C00340000	2021-09-21 2:20PM EDT	2021-10-08	22.60	19.30	24.00	+2.60	+13.00%	5	52	71.56%
BNTX211015C00340000	2021-09-21 3:51PM EDT	2021-10-15	24.23	24.20	25.10	+0.83	+3.55%	312	539	68.86%
BNTX211022C00340000	2021-09-21 9:32AM EDT	2021-10-22	28.53	25.00	31.50	+0.53	+1.89%	2	12	69.72%
BNTX211029C00340000	2021-09-21 3:59PM EDT	2021-10-29	30.01	28.50	34.80	-0.99	-3.19%	2	20	70.77%
BNTX211119C00340000	2021-09-21 1:31PM EDT	2021-11-19	38.85	37.60	38.70	+2.05	+5.57%	7	148	68.79%
BNTX211217C00340000	2021-09-21 11:23AM EDT	2021-12-17	43.00	43.50	45.70	+0.60	+1.42%	10	443	66.48%
BNTX220121C00340000	2021-09-21 2:57PM EDT	2022-01-21	54.00	50.60	52.50	+3.40	+6.72%	8	529	65.12%
BNTX220318C00340000	2021-09-21 2:10PM EDT	2022-03-18	62.10	57.50	63.20	+4.42	+7.66%	36	533	63.38%
BNTX220916C00340000	2021-09-20 3:13PM EDT	2022-09-16	78.91	79.10	84.90	0.00	-	1	13	61.17%
BNTX230120C00340000	2021-09-08 11:07AM EDT	2023-01-20	85.00	89.10	96.50	0.00	-	1	19	59.90%
BNTX230317C00340000	2021-09-09 11:54AM EDT	2023-03-17	106.40	93.10	101.70	0.00	-	4	114	59.68%
BNTX240119C00340000	2021-09-20 12:05AM EDT	2024-01-19	122.50	115.00	125.00	0.00	-	1	2	59.50%

Putsfor24 September 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BNTX210924P00340000	2021-09-21 3:55PM EDT	2021-09-24	8.40	6.60	9.50	-2.34	-21.79%	252	1,071	70.69%
BNTX211001P00340000	2021-09-21 3:53PM EDT	2021-10-01	14.90	13.60	17.50	-3.75	-20.11%	38	180	72.13%
BNTX211008P00340000	2021-09-20 3:59PM EDT	2021-10-08	20.71	18.40	20.40	0.00	-	17	42	68.48%
BNTX211015P00340000	2021-09-21 3:51PM EDT	2021-10-15	23.80	22.40	23.70	-1.90	-7.39%	81	415	68.15%
BNTX211022P00340000	2021-09-20 12:28PM EDT	2021-10-22	30.90	24.20	28.70	0.00	-	15	44	68.59%
BNTX211029P00340000	2021-09-21 9:42AM EDT	2021-10-29	28.22	26.40	32.40	+2.59	+10.11%	5	3	68.71%
BNTX211119P00340000	2021-09-21 2:27PM EDT	2021-11-19	34.17	34.80	36.30	-5.23	-13.27%	37	441	66.49%
BNTX211217P00340000	2021-09-21 2:42PM EDT	2021-12-17	40.60	41.30	43.50	-3.10	-7.09%	222	203	65.19%
BNTX220121P00340000	2021-09-20 2:10PM EDT	2022-01-21	51.14	48.00	49.70	0.00	-	4	221	63.39%
BNTX220318P00340000	2021-09-20 3:22PM EDT	2022-03-18	57.42	53.30	59.10	0.00	-	10	114	60.38%
BNTX220916P00340000	2021-09-20 10:44AM EDT	2022-09-16	75.35	72.10	78.10	0.00	-	2	13	56.90%
BNTX230120P00340000	2021-09-07 3:10PM EDT	2023-01-20	97.40	83.60	90.30	0.00	-	10	12	56.90%
BNTX230317P00340000	2021-09-16 1:19PM EDT	2023-03-17	81.95	88.40	95.90	0.00	-	1	13	57.20%