Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00115000 | 2024-06-25 11:13AM EDT | 2024-06-28 | 22.30 | 18.75 | 26.55 | 0.00 | - | 1 | 13 | 89.84% |
| MRNA240712C00115000 | 2024-06-14 11:53AM EDT | 2024-07-12 | 27.40 | 22.10 | 26.35 | 0.00 | - | - | 18 | 79.20% |
| MRNA240719C00115000 | 2024-06-21 1:48PM EDT | 2024-07-19 | 20.35 | 22.20 | 27.00 | 0.00 | - | 15 | 2,521 | 71.53% |
| MRNA240816C00115000 | 2024-06-18 11:47AM EDT | 2024-08-16 | 23.20 | 24.55 | 28.20 | 0.00 | - | 2 | 11 | 62.27% |
| MRNA240920C00115000 | 2024-06-25 10:53AM EDT | 2024-09-20 | 27.22 | 26.85 | 28.70 | 0.00 | - | 4 | 414 | 55.55% |
| MRNA241018C00115000 | 2024-06-25 1:25PM EDT | 2024-10-18 | 28.45 | 29.60 | 30.65 | 0.00 | - | 21 | 163 | 58.42% |
| MRNA250117C00115000 | 2024-06-21 11:55AM EDT | 2025-01-17 | 34.39 | 35.25 | 36.00 | 0.00 | - | 2 | 630 | 60.22% |
| MRNA250321C00115000 | 2024-06-13 9:35AM EDT | 2025-03-21 | 46.92 | 37.20 | 39.30 | 0.00 | - | 1 | 13 | 59.42% |
| MRNA250620C00115000 | 2024-06-21 10:34AM EDT | 2025-06-20 | 41.50 | 41.95 | 44.40 | 0.00 | - | 5 | 1,122 | 62.19% |
| MRNA260116C00115000 | 2024-06-20 9:47AM EDT | 2026-01-16 | 46.55 | 49.30 | 53.55 | 0.00 | - | 10 | 517 | 63.89% |
| MRNA260618C00115000 | 2024-06-11 9:30AM EDT | 2026-06-18 | 62.06 | 50.00 | 58.90 | 0.00 | - | 1 | 7 | 61.51% |
| MRNA261218C00115000 | 2024-06-17 9:39AM EDT | 2026-12-18 | 58.70 | 55.00 | 64.00 | 0.00 | - | 1 | 8 | 62.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00115000 | 2024-06-24 2:35PM EDT | 2024-06-28 | 0.12 | 0.03 | 0.33 | 0.00 | - | 35 | 308 | 110.16% |
| MRNA240705P00115000 | 2024-06-25 10:36AM EDT | 2024-07-05 | 0.15 | 0.11 | 0.38 | 0.00 | - | 1 | 261 | 63.87% |
| MRNA240712P00115000 | 2024-06-25 9:30AM EDT | 2024-07-12 | 0.42 | 0.36 | 0.78 | 0.00 | - | 1 | 46 | 58.89% |
| MRNA240719P00115000 | 2024-06-25 2:44PM EDT | 2024-07-19 | 0.74 | 0.73 | 1.03 | 0.00 | - | 45 | 1,619 | 55.42% |
| MRNA240726P00115000 | 2024-06-25 10:46AM EDT | 2024-07-26 | 1.25 | 0.28 | 1.55 | 0.00 | - | 2 | 25 | 57.76% |
| MRNA240802P00115000 | 2024-06-24 2:51PM EDT | 2024-08-02 | 1.75 | 1.34 | 2.20 | 0.00 | - | 3 | 7 | 54.52% |
| MRNA240816P00115000 | 2024-06-25 3:06PM EDT | 2024-08-16 | 2.68 | 2.64 | 3.30 | 0.00 | - | 1 | 82 | 56.38% |
| MRNA240920P00115000 | 2024-06-24 11:50AM EDT | 2024-09-20 | 4.20 | 4.20 | 4.35 | 0.00 | - | 76 | 445 | 50.85% |
| MRNA241018P00115000 | 2024-06-25 11:40AM EDT | 2024-10-18 | 5.35 | 3.75 | 5.50 | 0.00 | - | 62 | 458 | 49.77% |
| MRNA250117P00115000 | 2024-06-25 2:17PM EDT | 2025-01-17 | 9.55 | 8.95 | 10.00 | 0.00 | - | 24 | 1,043 | 51.25% |
| MRNA250321P00115000 | 2024-06-24 2:55PM EDT | 2025-03-21 | 11.88 | 10.20 | 12.70 | 0.00 | - | 236 | 498 | 51.88% |
| MRNA250620P00115000 | 2024-06-25 1:52PM EDT | 2025-06-20 | 14.35 | 11.65 | 14.55 | 0.00 | - | 32 | 148 | 48.96% |
| MRNA260116P00115000 | 2024-06-17 3:47PM EDT | 2026-01-16 | 19.12 | 18.50 | 19.35 | 0.00 | - | 1 | 234 | 47.31% |
| MRNA260618P00115000 | 2024-05-28 1:10PM EDT | 2026-06-18 | 19.65 | 18.25 | 24.40 | 0.00 | - | 10 | 12 | 49.84% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 2026-12-18 | 21.00 | 20.70 | 28.00 | 0.00 | - | 2 | 3 | 49.55% |
© 2024 Yahoo. All rights reserved.