Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 95.00 | 14.65 | 30.45 | 32.05 | 0.00 | - | 7 | 6 | 66.50% |
| MRNA240531C00098000 | 2024-04-24 10:02AM EDT | 98.00 | 14.25 | 27.55 | 29.25 | 0.00 | - | - | 4 | 63.67% |
| MRNA240531C00100000 | 2024-05-02 2:33PM EDT | 100.00 | 26.40 | 25.65 | 27.45 | +10.90 | +70.32% | 2 | 26 | 62.35% |
| MRNA240531C00102000 | 2024-04-30 3:27PM EDT | 102.00 | 12.80 | 23.75 | 25.60 | 0.00 | - | 6 | 7 | 60.25% |
| MRNA240531C00103000 | 2024-05-02 12:04PM EDT | 103.00 | 18.53 | 22.80 | 24.65 | +10.58 | +133.08% | 4 | 1 | 58.94% |
| MRNA240531C00104000 | 2024-05-02 3:40PM EDT | 104.00 | 23.28 | 21.95 | 23.75 | +11.43 | +96.46% | 5 | 9 | 58.64% |
| MRNA240531C00105000 | 2024-04-29 10:00AM EDT | 105.00 | 11.00 | 21.00 | 22.35 | 0.00 | - | 1 | 5 | 53.96% |
| MRNA240531C00106000 | 2024-05-02 2:33PM EDT | 106.00 | 20.75 | 20.45 | 21.50 | +13.32 | +179.27% | 4 | 8 | 56.03% |
| MRNA240531C00107000 | 2024-05-02 11:48AM EDT | 107.00 | 13.80 | 19.60 | 20.80 | +5.75 | +71.43% | 1 | 22 | 56.69% |
| MRNA240531C00108000 | 2024-05-01 3:11PM EDT | 108.00 | 10.50 | 18.80 | 19.80 | 0.00 | - | 3 | 13 | 55.62% |
| MRNA240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 12.43 | 17.75 | 19.20 | +5.82 | +88.05% | 2 | 37 | 55.33% |
| MRNA240531C00110000 | 2024-05-02 3:35PM EDT | 110.00 | 18.30 | 17.05 | 19.40 | +11.02 | +151.37% | 169 | 67 | 60.82% |
| MRNA240531C00112000 | 2024-05-02 3:57PM EDT | 112.00 | 15.50 | 15.50 | 16.30 | +6.70 | +76.14% | 13 | 17 | 52.65% |
| MRNA240531C00113000 | 2024-05-02 1:08PM EDT | 113.00 | 12.50 | 14.45 | 16.00 | +5.45 | +77.30% | 1 | 13 | 53.30% |
| MRNA240531C00114000 | 2024-05-02 3:33PM EDT | 114.00 | 14.95 | 13.80 | 15.20 | +10.31 | +222.20% | 5 | 1 | 53.26% |
| MRNA240531C00115000 | 2024-05-02 12:06PM EDT | 115.00 | 15.00 | 13.15 | 14.15 | +9.15 | +156.41% | 24 | 37 | 51.98% |
| MRNA240531C00116000 | 2024-04-24 9:40AM EDT | 116.00 | 4.40 | 12.40 | 13.45 | 0.00 | - | - | 2 | 51.66% |
| MRNA240531C00117000 | 2024-05-02 11:15AM EDT | 117.00 | 7.75 | 11.70 | 12.75 | +2.58 | +49.90% | 2 | 2 | 51.39% |
| MRNA240531C00118000 | 2024-05-02 3:34PM EDT | 118.00 | 11.90 | 11.10 | 12.05 | +7.40 | +164.44% | 22 | 15 | 51.37% |
| MRNA240531C00119000 | 2024-05-02 3:57PM EDT | 119.00 | 10.12 | 10.30 | 11.60 | +5.62 | +124.89% | 6 | 3 | 51.38% |
| MRNA240531C00120000 | 2024-05-02 3:36PM EDT | 120.00 | 10.00 | 9.60 | 11.10 | +6.25 | +166.67% | 57 | 107 | 51.42% |
| MRNA240531C00121000 | 2024-04-30 10:31AM EDT | 121.00 | 6.90 | 9.25 | 9.65 | +3.15 | +84.00% | 15 | 5 | 50.54% |
| MRNA240531C00125000 | 2024-05-02 2:55PM EDT | 125.00 | 7.35 | 7.00 | 7.70 | +4.24 | +136.33% | 99 | 227 | 51.69% |
| MRNA240531C00130000 | 2024-05-02 3:52PM EDT | 130.00 | 4.60 | 4.75 | 5.10 | +2.52 | +121.15% | 191 | 351 | 48.54% |
| MRNA240531C00135000 | 2024-05-02 3:39PM EDT | 135.00 | 3.20 | 3.05 | 3.40 | +2.09 | +188.29% | 86 | 353 | 47.97% |
| MRNA240531C00140000 | 2024-05-02 3:33PM EDT | 140.00 | 2.35 | 1.80 | 2.39 | +1.67 | +245.59% | 211 | 2 | 49.41% |
| MRNA240531C00145000 | 2024-05-02 3:59PM EDT | 145.00 | 1.45 | 1.35 | 1.44 | +0.91 | +168.52% | 98 | 5 | 48.24% |
| MRNA240531C00150000 | 2024-05-02 3:04PM EDT | 150.00 | 1.07 | 0.73 | 0.89 | +0.72 | +205.71% | 15 | 6 | 48.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 97.66% |
| MRNA240531P00075000 | 2024-04-30 12:43PM EDT | 75.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | 2 | 5 | 91.80% |
| MRNA240531P00080000 | 2024-05-02 1:25PM EDT | 80.00 | 0.20 | 0.00 | 0.49 | -0.34 | -62.96% | 3 | 23 | 81.93% |
| MRNA240531P00085000 | 2024-05-02 2:02PM EDT | 85.00 | 0.28 | 0.00 | 0.28 | -0.17 | -37.78% | 1 | 7 | 66.02% |
| MRNA240531P00090000 | 2024-05-02 3:59PM EDT | 90.00 | 0.27 | 0.10 | 0.27 | -0.73 | -73.00% | 7 | 31 | 60.16% |
| MRNA240531P00091000 | 2024-05-02 9:33AM EDT | 91.00 | 1.01 | 0.10 | 0.58 | -0.01 | -0.98% | 1 | 2 | 65.04% |
| MRNA240531P00093000 | 2024-05-02 12:14PM EDT | 93.00 | 0.25 | 0.12 | 0.62 | -0.45 | -64.29% | 16 | 16 | 62.40% |
| MRNA240531P00094000 | 2024-05-02 9:57AM EDT | 94.00 | 0.56 | 0.13 | 0.64 | -0.62 | -52.54% | 2 | 9 | 61.04% |
| MRNA240531P00095000 | 2024-05-02 11:14AM EDT | 95.00 | 0.38 | 0.15 | 0.56 | -1.24 | -76.54% | 40 | 24 | 58.20% |
| MRNA240531P00096000 | 2024-05-02 11:12AM EDT | 96.00 | 0.42 | 0.16 | 0.71 | -1.10 | -72.37% | 10 | 8 | 58.79% |
| MRNA240531P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 2.00 | 0.18 | 0.73 | 0.00 | - | 1 | 3 | 57.47% |
| MRNA240531P00099000 | 2024-05-02 9:41AM EDT | 99.00 | 1.00 | 0.42 | 0.52 | -5.10 | -83.61% | 1 | 1 | 54.15% |
| MRNA240531P00100000 | 2024-05-02 1:05PM EDT | 100.00 | 0.40 | 0.44 | 0.54 | -2.40 | -85.71% | 39 | 34 | 52.78% |
| MRNA240531P00101000 | 2024-05-02 3:45PM EDT | 101.00 | 0.56 | 0.53 | 0.59 | -3.44 | -86.00% | 3 | 6 | 52.54% |
| MRNA240531P00102000 | 2024-05-02 10:31AM EDT | 102.00 | 0.86 | 0.26 | 0.67 | -3.54 | -80.45% | 1 | 2 | 52.93% |
| MRNA240531P00105000 | 2024-05-02 1:28PM EDT | 105.00 | 0.80 | 0.29 | 0.92 | -3.90 | -82.98% | 43 | 44 | 51.42% |
| MRNA240531P00108000 | 2024-04-17 9:31AM EDT | 108.00 | 9.80 | 1.13 | 1.28 | 0.00 | - | - | 2 | 50.34% |
| MRNA240531P00110000 | 2024-05-02 3:04PM EDT | 110.00 | 1.21 | 1.42 | 1.89 | -4.89 | -80.16% | 49 | 151 | 50.46% |
| MRNA240531P00111000 | 2024-05-02 11:09AM EDT | 111.00 | 2.56 | 1.47 | 1.75 | -3.94 | -60.62% | 2 | 6 | 49.24% |
| MRNA240531P00113000 | 2024-05-02 3:39PM EDT | 113.00 | 2.10 | 1.77 | 2.15 | -5.70 | -73.08% | 2 | 3 | 48.66% |
| MRNA240531P00115000 | 2024-05-02 1:52PM EDT | 115.00 | 2.39 | 2.17 | 2.62 | -6.36 | -72.69% | 69 | 1 | 48.11% |
| MRNA240531P00117000 | 2024-05-02 12:48PM EDT | 117.00 | 4.05 | 2.84 | 3.15 | -10.90 | -72.91% | 7 | 1 | 47.42% |
© 2024 Yahoo. All rights reserved.