Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00190000 | 2024-06-14 1:12PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 453 | 88.28% |
| MRNA240628C00190000 | 2024-06-14 2:01PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.48 | -0.42 | -80.77% | 2 | 26 | 84.38% |
| MRNA240705C00190000 | 2024-06-13 12:10PM EDT | 2024-07-05 | 0.09 | 0.06 | 0.71 | 0.00 | - | 1 | 19 | 72.12% |
| MRNA240712C00190000 | 2024-05-31 12:16PM EDT | 2024-07-12 | 0.75 | 0.01 | 1.05 | 0.00 | - | 1 | 1 | 65.92% |
| MRNA240719C00190000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 0.39 | 0.34 | 0.45 | -0.21 | -35.00% | 9 | 249 | 55.57% |
| MRNA240726C00190000 | 2024-06-12 2:44PM EDT | 2024-07-26 | 2.44 | 0.20 | 2.97 | 0.00 | - | - | 3 | 68.38% |
| MRNA240816C00190000 | 2024-06-14 1:46PM EDT | 2024-08-16 | 1.36 | 1.24 | 1.50 | -0.70 | -33.98% | 2 | 55 | 53.59% |
| MRNA240920C00190000 | 2024-06-14 12:16PM EDT | 2024-09-20 | 2.74 | 2.66 | 2.89 | -2.86 | -51.07% | 1 | 59 | 52.06% |
| MRNA241018C00190000 | 2024-06-10 1:13PM EDT | 2024-10-18 | 6.00 | 4.00 | 4.15 | 0.00 | - | 2 | 171 | 51.96% |
| MRNA250117C00190000 | 2024-06-12 12:52PM EDT | 2025-01-17 | 11.82 | 8.95 | 9.20 | 0.00 | - | 4 | 606 | 54.16% |
| MRNA250321C00190000 | 2024-06-13 12:20PM EDT | 2025-03-21 | 12.35 | 11.70 | 13.20 | -2.38 | -16.16% | 1 | 54 | 55.32% |
| MRNA250620C00190000 | 2024-06-14 3:43PM EDT | 2025-06-20 | 16.45 | 14.65 | 16.70 | -5.55 | -25.23% | 3 | 47 | 54.10% |
| MRNA260116C00190000 | 2024-05-24 12:05PM EDT | 2026-01-16 | 40.60 | 24.15 | 28.10 | 0.00 | - | 11 | 41 | 58.28% |
| MRNA260618C00190000 | 2024-05-22 2:10PM EDT | 2026-06-18 | 42.60 | 26.85 | 32.30 | 0.00 | - | - | 1 | 56.20% |
| MRNA261218C00190000 | 2024-05-31 9:46AM EDT | 2026-12-18 | 44.00 | 33.80 | 36.45 | 0.00 | - | 1 | 12 | 56.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00190000 | 2024-05-23 11:17AM EDT | 2024-06-21 | 28.80 | 48.65 | 51.40 | 0.00 | - | 3 | 0 | 98.83% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 2024-07-05 | 48.42 | 48.25 | 51.80 | 0.00 | - | 2 | 0 | 54.30% |
| MRNA240719P00190000 | 2024-06-10 9:55AM EDT | 2024-07-19 | 45.00 | 48.65 | 51.35 | 0.00 | - | 1 | 1 | 72.53% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 2024-08-16 | 40.40 | 49.20 | 51.75 | 0.00 | - | 1 | 0 | 57.37% |
| MRNA240920P00190000 | 2024-06-05 10:31AM EDT | 2024-09-20 | 42.65 | 49.65 | 52.20 | 0.00 | - | - | 1 | 48.83% |
| MRNA241018P00190000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 45.00 | 51.00 | 52.25 | 0.00 | - | 1 | 5 | 43.30% |
| MRNA250117P00190000 | 2024-05-28 12:56PM EDT | 2025-01-17 | 49.10 | 53.85 | 55.25 | 0.00 | - | 9 | 211 | 43.41% |
| MRNA250321P00190000 | 2024-05-20 12:40PM EDT | 2025-03-21 | 54.50 | 54.90 | 57.40 | 0.00 | - | - | 2 | 43.74% |
| MRNA260116P00190000 | 2024-05-20 1:33PM EDT | 2026-01-16 | 62.20 | 62.25 | 67.40 | 0.00 | - | 30 | 7 | 45.83% |
| MRNA260618P00190000 | 2024-06-05 12:25PM EDT | 2026-06-18 | 61.00 | 61.25 | 70.00 | 0.00 | - | 8 | 40 | 44.14% |
| MRNA261218P00190000 | 2024-06-10 12:42PM EDT | 2026-12-18 | 64.00 | 67.15 | 71.95 | 0.00 | - | 1 | 35 | 41.72% |
© 2024 Yahoo. All rights reserved.