Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00110000 | 2024-05-20 12:59PM EDT | 2024-05-24 | 31.65 | 27.00 | 34.90 | +12.15 | +62.31% | 2 | 508 | 276.71% |
| MRNA240531C00110000 | 2024-05-20 10:46AM EDT | 2024-05-31 | 28.51 | 30.45 | 32.00 | +4.32 | +17.86% | 1 | 0 | 77.64% |
| MRNA240607C00110000 | 2024-05-20 2:17PM EDT | 2024-06-07 | 30.00 | 30.60 | 32.15 | +6.00 | +25.00% | 8 | 0 | 66.99% |
| MRNA240614C00110000 | 2024-05-03 1:10PM EDT | 2024-06-14 | 15.85 | 27.55 | 35.00 | 0.00 | - | 2 | 2 | 53.47% |
| MRNA240621C00110000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 31.79 | 31.50 | 32.45 | +8.16 | +34.53% | 26 | 2,405 | 62.65% |
| MRNA240628C00110000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 24.99 | 28.05 | 36.00 | 0.00 | - | 1 | 10 | 57.47% |
| MRNA240719C00110000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 32.50 | 32.80 | 33.25 | +5.55 | +20.59% | 63 | 0 | 56.52% |
| MRNA240920C00110000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 35.91 | 36.40 | 36.95 | +5.96 | +19.90% | 2 | 543 | 58.41% |
| MRNA241018C00110000 | 2024-05-20 12:23PM EDT | 2024-10-18 | 37.22 | 37.80 | 38.05 | +7.94 | +27.12% | 3 | 51 | 57.79% |
| MRNA250117C00110000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 42.49 | 42.45 | 42.85 | +5.89 | +16.09% | 45 | 775 | 59.81% |
| MRNA250321C00110000 | 2024-05-20 10:39AM EDT | 2025-03-21 | 42.30 | 45.35 | 45.80 | +10.48 | +32.94% | 5 | 5 | 60.75% |
| MRNA250620C00110000 | 2024-05-20 1:03PM EDT | 2025-06-20 | 50.00 | 49.00 | 49.55 | +7.50 | +17.65% | 1 | 40 | 61.46% |
| MRNA260116C00110000 | 2024-05-20 3:04PM EDT | 2026-01-16 | 55.50 | 55.55 | 56.70 | +5.50 | +11.00% | 14 | 163 | 61.81% |
| MRNA260618C00110000 | 2024-04-29 11:34AM EDT | 2026-06-18 | 37.70 | 59.30 | 62.50 | 0.00 | - | - | 1 | 62.84% |
| MRNA261218C00110000 | 2024-05-16 1:52PM EDT | 2026-12-18 | 56.61 | 63.15 | 66.45 | 0.00 | - | - | 2 | 62.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00110000 | 2024-05-20 3:31PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 27 | 196 | 95.31% |
| MRNA240531P00110000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.07 | -0.14 | -73.68% | 106 | 0 | 62.31% |
| MRNA240607P00110000 | 2024-05-20 1:07PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.23 | -0.17 | -58.62% | 35 | 298 | 56.45% |
| MRNA240614P00110000 | 2024-05-20 12:40PM EDT | 2024-06-14 | 1.58 | 0.11 | 1.41 | +0.88 | +125.71% | 3 | 67 | 66.80% |
| MRNA240621P00110000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.34 | -0.29 | -47.54% | 95 | 1,971 | 49.56% |
| MRNA240628P00110000 | 2024-05-20 3:26PM EDT | 2024-06-28 | 0.57 | 0.41 | 0.64 | -0.85 | -59.86% | 6 | 13 | 51.37% |
| MRNA240719P00110000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 1.03 | 0.92 | 1.00 | -0.60 | -36.81% | 211 | 957 | 46.17% |
| MRNA240920P00110000 | 2024-05-20 2:31PM EDT | 2024-09-20 | 3.52 | 3.35 | 3.45 | -0.77 | -17.95% | 8 | 1,104 | 47.63% |
| MRNA241018P00110000 | 2024-05-20 12:59PM EDT | 2024-10-18 | 4.15 | 4.30 | 4.50 | -1.25 | -23.15% | 9 | 308 | 47.77% |
| MRNA250117P00110000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 7.70 | 7.55 | 7.80 | -1.40 | -15.38% | 10 | 2,109 | 48.41% |
| MRNA250321P00110000 | 2024-05-20 3:16PM EDT | 2025-03-21 | 9.77 | 9.10 | 9.80 | -1.53 | -13.54% | 23 | 10 | 48.50% |
| MRNA250620P00110000 | 2024-05-20 3:15PM EDT | 2025-06-20 | 12.00 | 11.85 | 12.20 | -3.25 | -21.31% | 5 | 255 | 48.05% |
| MRNA260116P00110000 | 2024-05-20 1:57PM EDT | 2026-01-16 | 16.46 | 16.10 | 16.65 | -1.71 | -9.41% | 30 | 723 | 46.84% |
| MRNA260618P00110000 | 2024-05-20 12:04PM EDT | 2026-06-18 | 18.09 | 15.15 | 19.35 | -4.66 | -20.48% | 1 | 6 | 46.14% |
| MRNA261218P00110000 | 2024-05-20 10:45AM EDT | 2026-12-18 | 21.25 | 20.45 | 22.25 | 0.00 | - | 1 | 6 | 45.54% |
© 2024 Yahoo. All rights reserved.