Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018C00060000 | 2024-04-03 2:36PM EDT | 60.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA241018C00065000 | 2024-03-28 10:38AM EDT | 65.00 | 47.37 | 45.70 | 46.50 | 0.00 | - | 1 | 0 | 31.64% |
| MRNA241018C00070000 | 2024-05-01 1:55PM EDT | 70.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| MRNA241018C00075000 | 2024-04-11 1:03PM EDT | 75.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| MRNA241018C00080000 | 2024-04-24 11:22AM EDT | 80.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| MRNA241018C00085000 | 2024-04-19 2:49PM EDT | 85.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MRNA241018C00090000 | 2024-04-23 2:53PM EDT | 90.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| MRNA241018C00095000 | 2024-04-26 11:38AM EDT | 95.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| MRNA241018C00100000 | 2024-05-01 2:56PM EDT | 100.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 75 | 90 | 0.00% |
| MRNA241018C00105000 | 2024-04-29 1:03PM EDT | 105.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| MRNA241018C00110000 | 2024-04-30 12:17PM EDT | 110.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MRNA241018C00115000 | 2024-05-01 11:31AM EDT | 115.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 1.56% |
| MRNA241018C00120000 | 2024-05-01 3:21PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 412 | 965 | 3.13% |
| MRNA241018C00125000 | 2024-05-01 12:14PM EDT | 125.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 508 | 3.13% |
| MRNA241018C00130000 | 2024-05-01 12:12PM EDT | 130.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 105 | 345 | 6.25% |
| MRNA241018C00135000 | 2024-05-01 10:02AM EDT | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 23 | 392 | 6.25% |
| MRNA241018C00140000 | 2024-05-01 12:14PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| MRNA241018C00145000 | 2024-05-01 12:15PM EDT | 145.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 6.25% |
| MRNA241018C00150000 | 2024-04-30 12:59PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| MRNA241018C00155000 | 2024-05-01 12:09PM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MRNA241018C00160000 | 2024-04-29 9:45AM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MRNA241018C00165000 | 2024-04-26 11:15AM EDT | 165.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| MRNA241018C00170000 | 2024-05-01 3:42PM EDT | 170.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1,287 | 25.00% |
| MRNA241018P00050000 | 2024-05-01 3:38PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 25.00% |
| MRNA241018P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 25.00% |
| MRNA241018P00060000 | 2024-05-01 3:37PM EDT | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 610 | 25.00% |
| MRNA241018P00065000 | 2024-05-01 3:43PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| MRNA241018P00070000 | 2024-05-01 1:55PM EDT | 70.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 12.50% |
| MRNA241018P00075000 | 2024-05-01 3:41PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| MRNA241018P00080000 | 2024-04-30 10:34AM EDT | 80.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 261 | 464 | 12.50% |
| MRNA241018P00085000 | 2024-05-01 1:23PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 50 | 667 | 6.25% |
| MRNA241018P00090000 | 2024-05-01 3:37PM EDT | 90.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 6.25% |
| MRNA241018P00095000 | 2024-05-01 2:04PM EDT | 95.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 272 | 555 | 6.25% |
| MRNA241018P00100000 | 2024-05-01 2:25PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 95 | 875 | 3.13% |
| MRNA241018P00105000 | 2024-04-30 12:20PM EDT | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| MRNA241018P00110000 | 2024-05-01 12:09PM EDT | 110.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 121 | 207 | 0.39% |
| MRNA241018P00115000 | 2024-05-01 12:07PM EDT | 115.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| MRNA241018P00120000 | 2024-05-01 12:09PM EDT | 120.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| MRNA241018P00125000 | 2024-04-12 10:57AM EDT | 125.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MRNA241018P00135000 | 2024-03-11 9:37AM EDT | 135.00 | 33.00 | 30.55 | 34.25 | 0.00 | - | 23 | 23 | 54.95% |
| MRNA241018P00150000 | 2024-03-14 10:34AM EDT | 150.00 | 47.85 | 45.00 | 46.95 | 0.00 | - | 1 | 1 | 61.05% |
| MRNA241018P00160000 | 2024-04-24 1:15PM EDT | 160.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.