Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240614C00100000 | 2024-05-10 2:23PM EDT | 100.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240614C00110000 | 2024-05-03 1:10PM EDT | 110.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00111000 | 2024-05-22 3:47PM EDT | 111.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00112000 | 2024-05-13 11:23AM EDT | 112.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00115000 | 2024-05-20 10:22AM EDT | 115.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240614C00116000 | 2024-05-13 3:30PM EDT | 116.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240614C00117000 | 2024-05-17 3:54PM EDT | 117.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00118000 | 2024-05-15 11:34AM EDT | 118.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240614C00119000 | 2024-05-16 10:14AM EDT | 119.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00120000 | 2024-05-22 2:17PM EDT | 120.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240614C00121000 | 2024-05-15 12:50PM EDT | 121.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240614C00122000 | 2024-05-13 12:04PM EDT | 122.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00123000 | 2024-05-14 10:39AM EDT | 123.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240614C00124000 | 2024-05-22 11:46AM EDT | 124.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00125000 | 2024-05-20 10:17AM EDT | 125.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA240614C00126000 | 2024-05-22 9:44AM EDT | 126.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240614C00127000 | 2024-05-20 2:36PM EDT | 127.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00128000 | 2024-05-22 12:24PM EDT | 128.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240614C00129000 | 2024-05-21 9:42AM EDT | 129.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240614C00130000 | 2024-05-22 11:46AM EDT | 130.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240614C00131000 | 2024-05-20 3:50PM EDT | 131.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00132000 | 2024-05-15 9:53AM EDT | 132.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240614C00133000 | 2024-05-20 9:35AM EDT | 133.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00134000 | 2024-05-22 9:54AM EDT | 134.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240614C00135000 | 2024-05-22 2:49PM EDT | 135.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MRNA240614C00136000 | 2024-05-22 10:56AM EDT | 136.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240614C00139000 | 2024-05-20 11:52AM EDT | 139.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240614C00140000 | 2024-05-22 11:53AM EDT | 140.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240614C00141000 | 2024-05-20 2:09PM EDT | 141.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRNA240614C00145000 | 2024-05-22 3:49PM EDT | 145.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240614C00150000 | 2024-05-22 3:24PM EDT | 150.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MRNA240614C00155000 | 2024-05-22 3:13PM EDT | 155.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MRNA240614C00160000 | 2024-05-22 3:37PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| MRNA240614C00165000 | 2024-05-22 3:41PM EDT | 165.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240614P00070000 | 2024-05-06 3:36PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240614P00080000 | 2024-05-09 3:57PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240614P00090000 | 2024-05-16 3:03PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240614P00095000 | 2024-05-13 3:42PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240614P00096000 | 2024-05-15 1:02PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240614P00097000 | 2024-05-13 2:07PM EDT | 97.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240614P00098000 | 2024-05-09 3:19PM EDT | 98.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240614P00099000 | 2024-05-13 2:08PM EDT | 99.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240614P00100000 | 2024-05-22 9:54AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240614P00101000 | 2024-05-13 3:07PM EDT | 101.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240614P00102000 | 2024-05-22 2:37PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240614P00103000 | 2024-05-15 1:46PM EDT | 103.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240614P00104000 | 2024-05-15 3:55PM EDT | 104.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240614P00105000 | 2024-05-22 2:40PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MRNA240614P00106000 | 2024-05-20 3:46PM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00107000 | 2024-05-20 3:45PM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00108000 | 2024-05-22 3:16PM EDT | 108.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240614P00109000 | 2024-05-20 3:42PM EDT | 109.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00110000 | 2024-05-22 10:40AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00111000 | 2024-05-20 3:41PM EDT | 111.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00112000 | 2024-05-20 3:39PM EDT | 112.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240614P00113000 | 2024-05-21 9:37AM EDT | 113.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240614P00114000 | 2024-05-20 10:36AM EDT | 114.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00115000 | 2024-05-21 9:37AM EDT | 115.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240614P00116000 | 2024-05-20 11:17AM EDT | 116.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240614P00117000 | 2024-05-21 1:08PM EDT | 117.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRNA240614P00118000 | 2024-05-21 12:36PM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240614P00119000 | 2024-05-21 12:39PM EDT | 119.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00120000 | 2024-05-22 1:12PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240614P00121000 | 2024-05-22 12:11PM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MRNA240614P00122000 | 2024-05-22 12:55PM EDT | 122.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240614P00123000 | 2024-05-22 11:51AM EDT | 123.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA240614P00124000 | 2024-05-22 12:17PM EDT | 124.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MRNA240614P00125000 | 2024-05-22 12:17PM EDT | 125.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRNA240614P00126000 | 2024-05-16 1:27PM EDT | 126.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240614P00127000 | 2024-05-22 12:03PM EDT | 127.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRNA240614P00129000 | 2024-05-17 9:45AM EDT | 129.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240614P00130000 | 2024-05-22 1:58PM EDT | 130.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| MRNA240614P00131000 | 2024-05-22 12:32PM EDT | 131.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240614P00132000 | 2024-05-22 2:15PM EDT | 132.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240614P00133000 | 2024-05-22 3:13PM EDT | 133.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240614P00134000 | 2024-05-22 2:00PM EDT | 134.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA240614P00135000 | 2024-05-22 10:40AM EDT | 135.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240614P00136000 | 2024-05-22 9:35AM EDT | 136.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240614P00138000 | 2024-05-20 1:35PM EDT | 138.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.