Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00210000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 102 | 150.00% |
| MRNA240705C00210000 | 2024-06-25 2:39PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.56 | 0.00 | - | 5 | 11 | 126.47% |
| MRNA240712C00210000 | 2024-06-05 3:25PM EDT | 2024-07-12 | 0.54 | 0.01 | 0.71 | 0.00 | - | - | 1 | 100.68% |
| MRNA240719C00210000 | 2024-06-21 11:49AM EDT | 2024-07-19 | 0.16 | 0.04 | 0.00 | 0.00 | - | 71 | 851 | 58.98% |
| MRNA240816C00210000 | 2024-06-21 3:12PM EDT | 2024-08-16 | 0.45 | 0.19 | 1.54 | 0.00 | - | 5 | 29 | 67.43% |
| MRNA240920C00210000 | 2024-06-25 1:30PM EDT | 2024-09-20 | 0.98 | 0.73 | 1.37 | 0.00 | - | 6 | 817 | 54.25% |
| MRNA241018C00210000 | 2024-06-25 11:18AM EDT | 2024-10-18 | 1.65 | 1.27 | 1.67 | 0.00 | - | 1 | 116 | 50.82% |
| MRNA250117C00210000 | 2024-06-25 9:30AM EDT | 2025-01-17 | 5.00 | 5.05 | 5.40 | 0.00 | - | 1 | 1,135 | 53.98% |
| MRNA250321C00210000 | 2024-06-24 3:26PM EDT | 2025-03-21 | 7.65 | 7.60 | 8.05 | 0.00 | - | 2 | 19 | 54.55% |
| MRNA250620C00210000 | 2024-06-18 3:35PM EDT | 2025-06-20 | 10.50 | 10.60 | 11.60 | 0.00 | - | 1 | 301 | 54.30% |
| MRNA260116C00210000 | 2024-06-24 1:09PM EDT | 2026-01-16 | 16.75 | 17.95 | 20.05 | 0.00 | - | 3 | 161 | 55.56% |
| MRNA260618C00210000 | 2024-06-18 12:11PM EDT | 2026-06-18 | 22.00 | 20.60 | 26.30 | 0.00 | - | 1 | 6 | 55.22% |
| MRNA261218C00210000 | 2024-06-21 11:00AM EDT | 2026-12-18 | 27.95 | 28.10 | 30.25 | 0.00 | - | 20 | 38 | 55.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 2024-07-19 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 376.70% |
| MRNA240920P00210000 | 2024-05-23 2:24PM EDT | 2024-09-20 | 51.65 | 72.00 | 81.00 | 0.00 | - | - | 0 | 76.87% |
| MRNA241018P00210000 | 2024-05-28 9:41AM EDT | 2024-10-18 | 55.03 | 68.75 | 76.85 | 0.00 | - | 1 | 1 | 68.60% |
| MRNA250117P00210000 | 2024-05-24 10:00AM EDT | 2025-01-17 | 55.60 | 77.25 | 78.40 | 0.00 | - | 1 | 2 | 54.71% |
| MRNA250620P00210000 | 2024-06-11 1:04PM EDT | 2025-06-20 | 69.20 | 73.45 | 77.05 | 0.00 | - | - | 5 | 39.36% |
| MRNA260116P00210000 | 2024-05-22 2:31PM EDT | 2026-01-16 | 68.00 | 80.60 | 84.70 | 0.00 | - | - | 4 | 45.18% |
| MRNA261218P00210000 | 2024-06-18 11:29AM EDT | 2026-12-18 | 88.05 | 81.15 | 88.20 | 0.00 | - | 2 | 2 | 40.25% |
© 2024 Yahoo. All rights reserved.