Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00155000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,513 | 551 | 3.13% |
| MRNA240607C00155000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 5.95 | 0.00 | 0.00 | 0.00 | - | 414 | 192 | 1.56% |
| MRNA240614C00155000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 7.07 | 0.00 | 0.00 | 0.00 | - | 57 | 75 | 1.56% |
| MRNA240621C00155000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 7.87 | 0.00 | 0.00 | 0.00 | - | 424 | 1,181 | 1.56% |
| MRNA240628C00155000 | 2024-05-28 3:18PM EDT | 2024-06-28 | 8.50 | 0.00 | 0.00 | 0.00 | - | 105 | 176 | 0.78% |
| MRNA240705C00155000 | 2024-05-28 1:32PM EDT | 2024-07-05 | 7.95 | 0.00 | 0.00 | 0.00 | - | 81 | 90 | 0.78% |
| MRNA240719C00155000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 415 | 896 | 0.78% |
| MRNA240816C00155000 | 2024-05-28 3:29PM EDT | 2024-08-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.78% |
| MRNA240920C00155000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 94 | 306 | 0.78% |
| MRNA241018C00155000 | 2024-05-28 2:25PM EDT | 2024-10-18 | 18.77 | 0.00 | 0.00 | 0.00 | - | 84 | 467 | 0.39% |
| MRNA250117C00155000 | 2024-05-28 1:33PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 131 | 1,044 | 0.39% |
| MRNA250321C00155000 | 2024-05-28 10:45AM EDT | 2025-03-21 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.39% |
| MRNA250620C00155000 | 2024-05-28 2:15PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.39% |
| MRNA260116C00155000 | 2024-05-28 10:44AM EDT | 2026-01-16 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,186 | 0.20% |
| MRNA260618C00155000 | 2024-05-28 1:11PM EDT | 2026-06-18 | 47.83 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.20% |
| MRNA261218C00155000 | 2024-05-24 9:53AM EDT | 2026-12-18 | 66.49 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00155000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1,041 | 744 | 0.00% |
| MRNA240607P00155000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 7.45 | 0.00 | 0.00 | 0.00 | - | 545 | 321 | 0.00% |
| MRNA240614P00155000 | 2024-05-28 12:11PM EDT | 2024-06-14 | 9.99 | 0.00 | 0.00 | 0.00 | - | 36 | 54 | 0.00% |
| MRNA240621P00155000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 9.26 | 0.00 | 0.00 | 0.00 | - | 222 | 353 | 0.00% |
| MRNA240628P00155000 | 2024-05-28 12:26PM EDT | 2024-06-28 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| MRNA240705P00155000 | 2024-05-24 10:45AM EDT | 2024-07-05 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MRNA240719P00155000 | 2024-05-28 2:45PM EDT | 2024-07-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 218 | 507 | 0.00% |
| MRNA240816P00155000 | 2024-05-28 3:32PM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| MRNA240920P00155000 | 2024-05-28 3:32PM EDT | 2024-09-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| MRNA241018P00155000 | 2024-05-28 1:53PM EDT | 2024-10-18 | 20.30 | 0.00 | 0.00 | 0.00 | - | 84 | 216 | 0.00% |
| MRNA250117P00155000 | 2024-05-28 3:43PM EDT | 2025-01-17 | 23.88 | 0.00 | 0.00 | 0.00 | - | 60 | 162 | 0.00% |
| MRNA250321P00155000 | 2024-05-24 9:37AM EDT | 2025-03-21 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA250620P00155000 | 2024-05-28 3:17PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| MRNA260116P00155000 | 2024-04-24 1:10PM EDT | 2026-01-16 | 55.35 | 29.10 | 31.40 | 0.00 | - | 323 | 254 | 39.18% |
| MRNA260618P00155000 | 2024-05-23 2:56PM EDT | 2026-06-18 | 35.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.