Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726C00080000 | 2024-06-21 11:10AM EDT | 80.00 | 55.40 | 49.05 | 58.00 | +55.40 | - | 1 | 0 | 76.76% |
| MRNA240726C00090000 | 2024-06-20 11:45AM EDT | 90.00 | 45.10 | 40.65 | 46.75 | +45.10 | - | - | 2 | 70.02% |
| MRNA240726C00100000 | 2024-06-21 12:35PM EDT | 100.00 | 36.00 | 30.70 | 37.35 | +36.00 | - | 2 | 0 | 62.40% |
| MRNA240726C00110000 | 2024-06-17 10:26AM EDT | 110.00 | 28.19 | 23.10 | 27.15 | +28.19 | - | - | 1 | 60.72% |
| MRNA240726C00120000 | 2024-06-11 1:27PM EDT | 120.00 | 29.80 | 12.20 | 17.30 | 0.00 | - | - | 2 | 58.91% |
| MRNA240726C00125000 | 2024-06-20 10:31AM EDT | 125.00 | 14.91 | 12.00 | 17.00 | +14.91 | - | - | 1 | 61.95% |
| MRNA240726C00126000 | 2024-06-21 3:48PM EDT | 126.00 | 12.49 | 10.95 | 14.10 | +12.49 | - | 1 | 0 | 52.66% |
| MRNA240726C00130000 | 2024-06-20 10:05AM EDT | 130.00 | 10.00 | 9.25 | 11.30 | 0.00 | - | 1 | 112 | 52.86% |
| MRNA240726C00135000 | 2024-06-20 10:14AM EDT | 135.00 | 9.55 | 3.40 | 8.25 | 0.00 | - | 2 | 54 | 55.31% |
| MRNA240726C00136000 | 2024-06-20 12:10PM EDT | 136.00 | 7.45 | 6.35 | 8.05 | +7.45 | - | - | 2 | 51.49% |
| MRNA240726C00137000 | 2024-06-21 3:28PM EDT | 137.00 | 7.00 | 2.63 | 11.00 | +7.00 | - | 1 | 1 | 51.65% |
| MRNA240726C00138000 | 2024-06-21 1:20PM EDT | 138.00 | 6.60 | 2.26 | 7.15 | +6.60 | - | 1 | 0 | 56.16% |
| MRNA240726C00139000 | 2024-06-21 11:21AM EDT | 139.00 | 7.20 | 2.00 | 7.70 | +7.20 | - | 5 | 0 | 61.95% |
| MRNA240726C00140000 | 2024-06-21 3:23PM EDT | 140.00 | 6.00 | 5.30 | 6.35 | -0.50 | -7.69% | 6 | 45 | 52.52% |
| MRNA240726C00143000 | 2024-06-21 1:36PM EDT | 143.00 | 4.87 | 2.90 | 7.90 | +4.87 | - | 10 | 0 | 56.15% |
| MRNA240726C00145000 | 2024-06-21 1:27PM EDT | 145.00 | 4.00 | 2.53 | 6.90 | -1.83 | -31.39% | 1 | 18 | 55.54% |
| MRNA240726C00146000 | 2024-06-13 9:56AM EDT | 146.00 | 12.00 | 1.42 | 8.10 | 0.00 | - | 10 | 11 | 57.72% |
| MRNA240726C00147000 | 2024-06-10 11:30AM EDT | 147.00 | 10.50 | 0.53 | 4.80 | 0.00 | - | 4 | 5 | 59.81% |
| MRNA240726C00148000 | 2024-06-18 9:42AM EDT | 148.00 | 3.85 | 1.70 | 6.75 | 0.00 | - | 1 | 14 | 57.63% |
| MRNA240726C00149000 | 2024-06-18 10:30AM EDT | 149.00 | 3.60 | 2.42 | 3.50 | 0.00 | - | 1 | 3 | 50.13% |
| MRNA240726C00150000 | 2024-06-21 1:44PM EDT | 150.00 | 2.85 | 2.06 | 3.20 | -0.85 | -22.97% | 3 | 139 | 53.55% |
| MRNA240726C00152500 | 2024-06-10 11:44AM EDT | 152.50 | 7.95 | 1.28 | 4.60 | 0.00 | - | 14 | 15 | 55.42% |
| MRNA240726C00155000 | 2024-06-21 12:21PM EDT | 155.00 | 2.27 | 1.41 | 2.75 | -1.53 | -40.26% | 1 | 28 | 51.79% |
| MRNA240726C00157500 | 2024-06-17 11:57AM EDT | 157.50 | 5.90 | 1.30 | 2.50 | 0.00 | - | 1 | 16 | 53.46% |
| MRNA240726C00160000 | 2024-06-21 11:40AM EDT | 160.00 | 1.37 | 1.05 | 2.66 | -0.57 | -29.38% | 4 | 8 | 56.20% |
| MRNA240726C00162500 | 2024-06-21 10:09AM EDT | 162.50 | 1.26 | 0.92 | 1.78 | -0.41 | -24.55% | 1 | 11 | 53.81% |
| MRNA240726C00165000 | 2024-06-21 12:21PM EDT | 165.00 | 1.14 | 0.74 | 1.75 | -0.36 | -24.00% | 201 | 113 | 55.37% |
| MRNA240726C00167500 | 2024-06-21 3:24PM EDT | 167.50 | 0.88 | 0.50 | 2.97 | +0.88 | - | 2 | 0 | 63.82% |
| MRNA240726C00170000 | 2024-06-21 2:08PM EDT | 170.00 | 0.75 | 0.55 | 1.41 | -0.07 | -8.54% | 3 | 111 | 57.13% |
| MRNA240726C00175000 | 2024-06-21 2:23PM EDT | 175.00 | 1.58 | 0.34 | 2.84 | +0.92 | +139.39% | 3 | 14 | 70.17% |
| MRNA240726C00180000 | 2024-06-21 11:39AM EDT | 180.00 | 0.56 | 0.22 | 0.83 | -0.02 | -3.45% | 2 | 6 | 58.35% |
| MRNA240726C00185000 | 2024-06-06 2:05PM EDT | 185.00 | 3.90 | 0.15 | 2.45 | 0.00 | - | - | 5 | 75.98% |
| MRNA240726C00190000 | 2024-06-18 11:21AM EDT | 190.00 | 0.69 | 0.00 | 2.30 | 0.00 | - | 3 | 4 | 78.13% |
| MRNA240726C00200000 | 2024-06-18 12:27PM EDT | 200.00 | 0.22 | 0.01 | 1.99 | 0.00 | - | 8 | 9 | 83.74% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726P00085000 | 2024-06-21 3:25PM EDT | 85.00 | 0.12 | 0.08 | 0.13 | +0.12 | - | 39 | 0 | 66.99% |
| MRNA240726P00090000 | 2024-06-21 3:25PM EDT | 90.00 | 0.19 | 0.06 | 0.53 | +0.19 | - | 54 | 0 | 69.82% |
| MRNA240726P00095000 | 2024-06-21 3:55PM EDT | 95.00 | 0.28 | 0.22 | 2.20 | +0.28 | - | 38 | 2 | 83.45% |
| MRNA240726P00100000 | 2024-06-21 1:15PM EDT | 100.00 | 0.44 | 0.39 | 0.94 | +0.44 | - | 7 | 2 | 63.33% |
| MRNA240726P00105000 | 2024-06-21 3:48PM EDT | 105.00 | 0.60 | 0.56 | 1.03 | +0.60 | - | 100 | 1 | 57.03% |
| MRNA240726P00110000 | 2024-06-21 3:10PM EDT | 110.00 | 1.01 | 0.82 | 1.19 | +1.01 | - | 2 | 5 | 51.47% |
| MRNA240726P00115000 | 2024-06-21 11:39AM EDT | 115.00 | 1.46 | 1.35 | 2.07 | -0.09 | -5.81% | 4 | 20 | 50.59% |
| MRNA240726P00120000 | 2024-06-21 3:10PM EDT | 120.00 | 2.66 | 2.33 | 3.20 | -1.36 | -33.83% | 4 | 16 | 53.39% |
| MRNA240726P00124000 | 2024-06-21 2:34PM EDT | 124.00 | 4.33 | 2.01 | 5.60 | +4.33 | - | 6 | 0 | 61.22% |
| MRNA240726P00125000 | 2024-06-21 9:34AM EDT | 125.00 | 4.50 | 3.40 | 5.15 | +0.50 | +12.50% | 1 | 42 | 55.48% |
| MRNA240726P00126000 | 2024-06-20 11:09AM EDT | 126.00 | 4.73 | 2.39 | 5.35 | +4.73 | - | - | 1 | 54.19% |
| MRNA240726P00128000 | 2024-06-20 12:59PM EDT | 128.00 | 5.54 | 4.80 | 6.30 | +5.54 | - | - | 5 | 50.07% |
| MRNA240726P00129000 | 2024-06-21 2:34PM EDT | 129.00 | 5.04 | 4.35 | 7.05 | +5.04 | - | 6 | 0 | 56.92% |
| MRNA240726P00130000 | 2024-06-21 9:57AM EDT | 130.00 | 4.60 | 5.65 | 7.55 | -1.91 | -29.34% | 1 | 33 | 51.12% |
| MRNA240726P00131000 | 2024-06-20 11:09AM EDT | 131.00 | 6.34 | 6.10 | 6.90 | +6.34 | - | - | 1 | 50.02% |
| MRNA240726P00132000 | 2024-06-21 2:55PM EDT | 132.00 | 6.70 | 6.65 | 7.45 | +6.70 | - | 2 | 1 | 50.38% |
| MRNA240726P00133000 | 2024-06-21 10:50AM EDT | 133.00 | 6.57 | 6.55 | 10.00 | +6.57 | - | 1 | 0 | 52.31% |
| MRNA240726P00134000 | 2024-06-20 12:59PM EDT | 134.00 | 8.14 | 4.00 | 8.85 | +8.14 | - | - | 5 | 52.56% |
| MRNA240726P00135000 | 2024-06-21 2:55PM EDT | 135.00 | 8.35 | 6.00 | 9.30 | +1.02 | +13.92% | 3 | 25 | 51.93% |
| MRNA240726P00136000 | 2024-06-17 11:22AM EDT | 136.00 | 7.50 | 7.35 | 9.65 | +7.50 | - | - | 3 | 50.57% |
| MRNA240726P00137000 | 2024-06-14 10:48AM EDT | 137.00 | 6.50 | 9.15 | 10.85 | 0.00 | - | - | 1 | 54.35% |
| MRNA240726P00138000 | 2024-06-17 12:36PM EDT | 138.00 | 8.24 | 8.50 | 11.30 | +8.24 | - | - | 5 | 53.38% |
| MRNA240726P00139000 | 2024-06-20 1:42PM EDT | 139.00 | 11.65 | 10.20 | 12.90 | 0.00 | - | 1 | 2 | 51.06% |
| MRNA240726P00140000 | 2024-06-21 2:38PM EDT | 140.00 | 11.19 | 9.65 | 16.00 | -0.28 | -2.44% | 1 | 24 | 55.04% |
| MRNA240726P00141000 | 2024-06-17 12:36PM EDT | 141.00 | 10.21 | 11.35 | 13.75 | 0.00 | - | 3 | 4 | 56.78% |
| MRNA240726P00144000 | 2024-06-13 2:50PM EDT | 144.00 | 8.29 | 13.75 | 18.65 | 0.00 | - | 1 | 1 | 59.45% |
| MRNA240726P00145000 | 2024-06-18 9:32AM EDT | 145.00 | 13.00 | 14.60 | 16.95 | 0.00 | - | 1 | 13 | 51.92% |
| MRNA240726P00146000 | 2024-06-13 3:19PM EDT | 146.00 | 9.35 | 15.50 | 17.25 | 0.00 | - | 6 | 7 | 50.98% |
| MRNA240726P00147000 | 2024-06-17 2:47PM EDT | 147.00 | 13.12 | 13.05 | 20.65 | 0.00 | - | 1 | 14 | 74.67% |
| MRNA240726P00148000 | 2024-06-10 11:39AM EDT | 148.00 | 9.95 | 16.45 | 18.60 | 0.00 | - | 5 | 10 | 56.06% |
| MRNA240726P00149000 | 2024-06-10 11:23AM EDT | 149.00 | 10.75 | 16.60 | 18.90 | 0.00 | - | 1 | 47 | 52.69% |
| MRNA240726P00150000 | 2024-06-20 1:17PM EDT | 150.00 | 18.69 | 16.85 | 19.80 | 0.00 | - | 104 | 369 | 53.56% |
| MRNA240726P00152500 | 2024-06-10 11:30AM EDT | 152.50 | 12.70 | 19.25 | 21.55 | 0.00 | - | 14 | 15 | 51.47% |
| MRNA240726P00155000 | 2024-06-20 9:56AM EDT | 155.00 | 24.15 | 22.60 | 27.50 | 0.00 | - | 2 | 8 | 63.16% |
| MRNA240726P00157500 | 2024-06-17 3:15PM EDT | 157.50 | 21.20 | 24.25 | 26.35 | 0.00 | - | 1 | 3 | 56.71% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 160.00 | 17.40 | 26.95 | 31.00 | 0.00 | - | 18 | 19 | 61.13% |
| MRNA240726P00162500 | 2024-06-21 2:50PM EDT | 162.50 | 28.70 | 28.20 | 31.95 | +9.45 | +49.09% | 12 | 8 | 68.59% |
© 2024 Yahoo. All rights reserved.