Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920C00045000 | 2024-03-28 12:35PM EDT | 45.00 | 63.29 | 63.55 | 64.85 | 0.00 | - | 6 | 3 | 0.00% |
| MRNA240920C00060000 | 2024-04-26 10:16AM EDT | 60.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00065000 | 2024-04-11 2:02PM EDT | 65.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240920C00070000 | 2024-04-11 3:42PM EDT | 70.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA240920C00075000 | 2024-04-25 12:17PM EDT | 75.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00080000 | 2024-04-24 9:53AM EDT | 80.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00085000 | 2024-04-04 2:36PM EDT | 85.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240920C00090000 | 2024-05-01 2:33PM EDT | 90.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00095000 | 2024-04-24 3:31PM EDT | 95.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00100000 | 2024-05-01 10:50AM EDT | 100.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00110000 | 2024-05-01 1:47PM EDT | 110.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240920C00115000 | 2024-05-01 2:52PM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MRNA240920C00120000 | 2024-05-01 3:56PM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MRNA240920C00125000 | 2024-05-01 3:07PM EDT | 125.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MRNA240920C00130000 | 2024-05-01 1:38PM EDT | 130.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MRNA240920C00135000 | 2024-05-01 2:35PM EDT | 135.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MRNA240920C00140000 | 2024-05-01 3:18PM EDT | 140.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA240920C00145000 | 2024-05-01 3:51PM EDT | 145.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MRNA240920C00150000 | 2024-04-29 2:52PM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240920C00155000 | 2024-05-01 2:31PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240920C00160000 | 2024-05-01 2:06PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240920C00165000 | 2024-05-01 12:40PM EDT | 165.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240920C00170000 | 2024-05-01 2:54PM EDT | 170.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MRNA240920P00050000 | 2024-05-01 3:29PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240920P00055000 | 2024-05-01 3:39PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240920P00060000 | 2024-05-01 3:47PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240920P00065000 | 2024-05-01 3:27PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240920P00070000 | 2024-05-01 2:09PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRNA240920P00075000 | 2024-05-01 2:07PM EDT | 75.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MRNA240920P00080000 | 2024-05-01 2:07PM EDT | 80.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MRNA240920P00085000 | 2024-05-01 1:43PM EDT | 85.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA240920P00090000 | 2024-05-01 12:15PM EDT | 90.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MRNA240920P00095000 | 2024-05-01 3:37PM EDT | 95.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MRNA240920P00100000 | 2024-05-01 2:59PM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 3.13% |
| MRNA240920P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MRNA240920P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| MRNA240920P00115000 | 2024-05-01 3:18PM EDT | 115.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240920P00120000 | 2024-05-01 2:42PM EDT | 120.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA240920P00125000 | 2024-05-01 2:50PM EDT | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00170000 | 2024-03-18 3:01PM EDT | 170.00 | 65.96 | 63.65 | 69.50 | 0.00 | - | - | 0 | 82.45% |
© 2024 Yahoo. All rights reserved.