Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00100000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 3.20 | 3.30 | 3.40 | -0.95 | -22.89% | 175 | 88 | 47.36% |
| MRNA240503C00100000 | 2024-04-18 11:30AM EDT | 2024-05-03 | 5.90 | 5.65 | 6.55 | -0.31 | -4.99% | 14 | 18 | 68.24% |
| MRNA240510C00100000 | 2024-04-19 1:15PM EDT | 2024-05-10 | 6.35 | 6.40 | 6.95 | -0.65 | -9.29% | 1 | 15 | 61.72% |
| MRNA240517C00100000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 7.05 | 7.25 | 7.35 | -1.05 | -12.96% | 371 | 1,972 | 59.11% |
| MRNA240524C00100000 | 2024-04-09 10:23AM EDT | 2024-05-24 | 17.59 | 6.15 | 8.55 | 0.00 | - | - | 1 | 53.27% |
| MRNA240621C00100000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 9.70 | 9.80 | 9.90 | -0.80 | -7.62% | 51 | 2,634 | 54.80% |
| MRNA240719C00100000 | 2024-04-19 2:30PM EDT | 2024-07-19 | 11.30 | 11.55 | 11.65 | -1.40 | -11.02% | 2 | 645 | 54.40% |
| MRNA240920C00100000 | 2024-04-18 10:06AM EDT | 2024-09-20 | 15.36 | 15.30 | 15.50 | 0.00 | - | 3 | 471 | 56.58% |
| MRNA241018C00100000 | 2024-04-19 3:55PM EDT | 2024-10-18 | 16.65 | 16.55 | 16.75 | +0.45 | +2.78% | 1 | 17 | 56.54% |
| MRNA250117C00100000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 20.50 | 19.40 | 20.80 | -0.65 | -3.07% | 50 | 1,229 | 56.34% |
| MRNA250620C00100000 | 2024-04-18 1:47PM EDT | 2025-06-20 | 26.73 | 25.80 | 26.15 | 0.00 | - | 3 | 8 | 59.12% |
| MRNA260116C00100000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 33.35 | 28.55 | 35.95 | 0.00 | - | 1 | 603 | 61.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00100000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 1.81 | 1.79 | 1.83 | -0.09 | -4.74% | 510 | 490 | 44.43% |
| MRNA240503P00100000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 4.20 | 4.10 | 4.30 | +0.20 | +5.00% | 25 | 231 | 61.96% |
| MRNA240510P00100000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 4.80 | 4.70 | 4.90 | -0.32 | -6.25% | 8 | 73 | 56.87% |
| MRNA240517P00100000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.55 | +0.35 | +6.67% | 293 | 1,421 | 55.37% |
| MRNA240524P00100000 | 2024-04-19 3:13PM EDT | 2024-05-24 | 6.35 | 3.50 | 6.50 | -0.10 | -1.55% | 8 | 6 | 57.81% |
| MRNA240531P00100000 | 2024-04-19 12:38PM EDT | 2024-05-31 | 6.35 | 4.75 | 6.65 | +0.55 | +9.48% | 4 | 11 | 53.89% |
| MRNA240621P00100000 | 2024-04-19 3:12PM EDT | 2024-06-21 | 7.90 | 7.45 | 7.60 | +0.87 | +12.38% | 7 | 1,569 | 49.73% |
| MRNA240719P00100000 | 2024-04-19 1:39PM EDT | 2024-07-19 | 9.09 | 8.80 | 8.90 | +0.69 | +8.21% | 222 | 1,155 | 47.92% |
| MRNA240920P00100000 | 2024-04-19 11:12AM EDT | 2024-09-20 | 11.30 | 11.70 | 11.90 | 0.00 | - | 1 | 1,708 | 48.46% |
| MRNA241018P00100000 | 2024-04-19 2:58PM EDT | 2024-10-18 | 13.00 | 12.60 | 12.80 | +0.62 | +5.01% | 6 | 821 | 47.80% |
| MRNA250117P00100000 | 2024-04-17 1:50PM EDT | 2025-01-17 | 14.85 | 15.40 | 15.65 | 0.00 | - | 227 | 2,849 | 47.39% |
| MRNA250620P00100000 | 2024-04-09 10:40AM EDT | 2025-06-20 | 15.89 | 18.75 | 19.20 | 0.00 | - | 1 | 38 | 46.28% |
| MRNA260116P00100000 | 2024-04-19 1:49PM EDT | 2026-01-16 | 22.31 | 21.95 | 22.65 | +0.31 | +1.41% | 5 | 1,142 | 44.65% |
© 2024 Yahoo. All rights reserved.