Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00105000 | 2024-05-17 2:48PM EDT | 2024-05-24 | 27.50 | 27.30 | 28.55 | -0.08 | -0.29% | 10 | 22 | 68.75% |
| MRNA240531C00105000 | 2024-05-14 12:21PM EDT | 2024-05-31 | 24.40 | 27.55 | 28.70 | 0.00 | - | 2 | 5 | 67.09% |
| MRNA240607C00105000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 29.17 | 27.75 | 28.85 | +7.66 | +35.61% | 3 | 38 | 61.28% |
| MRNA240621C00105000 | 2024-05-17 1:41PM EDT | 2024-06-21 | 30.00 | 28.35 | 29.35 | +1.34 | +4.68% | 1 | 1,329 | 58.15% |
| MRNA240719C00105000 | 2024-05-16 2:23PM EDT | 2024-07-19 | 29.82 | 29.55 | 30.40 | 0.00 | - | 21 | 202 | 54.69% |
| MRNA240920C00105000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 32.25 | 32.95 | 33.45 | -0.45 | -1.38% | 10 | 225 | 55.70% |
| MRNA241018C00105000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 28.03 | 34.30 | 34.75 | 0.00 | - | 2 | 56 | 55.93% |
| MRNA250117C00105000 | 2024-05-16 1:49PM EDT | 2025-01-17 | 38.38 | 38.80 | 39.65 | 0.00 | - | 9 | 1,061 | 58.92% |
| MRNA250321C00105000 | 2024-05-09 12:28PM EDT | 2025-03-21 | 35.00 | 41.20 | 46.70 | 0.00 | - | 2 | 2 | 65.01% |
| MRNA250620C00105000 | 2024-05-17 3:31PM EDT | 2025-06-20 | 44.60 | 44.85 | 45.75 | +15.35 | +52.48% | 1 | 13 | 60.21% |
| MRNA260116C00105000 | 2024-05-16 12:33PM EDT | 2026-01-16 | 51.35 | 51.30 | 52.50 | 0.00 | - | 3 | 386 | 60.94% |
| MRNA260618C00105000 | 2024-05-14 1:38PM EDT | 2026-06-18 | 50.87 | 55.00 | 57.15 | 0.00 | - | 35 | 36 | 61.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00105000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 178 | 68.75% |
| MRNA240531P00105000 | 2024-05-16 9:35AM EDT | 2024-05-31 | 0.22 | 0.05 | 0.19 | 0.00 | - | 5 | 154 | 60.35% |
| MRNA240607P00105000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 0.23 | 0.05 | 0.14 | -0.41 | -64.06% | 1 | 32 | 50.49% |
| MRNA240614P00105000 | 2024-05-15 3:43PM EDT | 2024-06-14 | 0.54 | 0.10 | 0.40 | 0.00 | - | 24 | 99 | 53.08% |
| MRNA240621P00105000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.34 | 0.25 | 0.44 | -0.09 | -20.93% | 158 | 1,263 | 48.44% |
| MRNA240628P00105000 | 2024-05-17 2:24PM EDT | 2024-06-28 | 0.60 | 0.33 | 0.65 | -0.20 | -25.00% | 1 | 25 | 48.29% |
| MRNA240719P00105000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 0.98 | 0.92 | 1.00 | -0.13 | -11.71% | 133 | 980 | 43.97% |
| MRNA240920P00105000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 3.18 | 3.10 | 3.25 | -0.37 | -10.42% | 1 | 682 | 45.44% |
| MRNA241018P00105000 | 2024-05-17 1:44PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.15 | -0.60 | -12.77% | 18 | 135 | 45.33% |
| MRNA250117P00105000 | 2024-05-17 12:26PM EDT | 2025-01-17 | 7.20 | 7.10 | 7.50 | -0.28 | -3.74% | 21 | 846 | 47.17% |
| MRNA250321P00105000 | 2024-05-16 11:01AM EDT | 2025-03-21 | 9.82 | 9.00 | 10.05 | 0.00 | - | 1 | 7 | 49.13% |
| MRNA250620P00105000 | 2024-05-17 12:44PM EDT | 2025-06-20 | 9.55 | 11.30 | 11.80 | -3.70 | -27.92% | 2 | 53 | 47.31% |
| MRNA260116P00105000 | 2024-05-17 3:22PM EDT | 2026-01-16 | 15.73 | 15.15 | 16.00 | -0.27 | -1.69% | 5 | 296 | 46.16% |
© 2024 Yahoo. All rights reserved.