Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00105000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 1.89 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 1.56% |
| MRNA240503C00105000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 4.72 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| MRNA240510C00105000 | 2024-04-22 3:16PM EDT | 2024-05-10 | 5.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MRNA240517C00105000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 6.14 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.78% |
| MRNA240524C00105000 | 2024-04-22 10:30AM EDT | 2024-05-24 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRNA240531C00105000 | 2024-04-22 10:48AM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRNA240621C00105000 | 2024-04-22 2:16PM EDT | 2024-06-21 | 9.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| MRNA240719C00105000 | 2024-04-22 3:02PM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MRNA240920C00105000 | 2024-04-22 2:26PM EDT | 2024-09-20 | 14.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| MRNA241018C00105000 | 2024-04-22 2:32PM EDT | 2024-10-18 | 16.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| MRNA250117C00105000 | 2024-04-22 10:43AM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MRNA250620C00105000 | 2024-04-12 3:44PM EDT | 2025-06-20 | 26.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MRNA260116C00105000 | 2024-04-17 3:16PM EDT | 2026-01-16 | 30.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00105000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 2.36 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| MRNA240503P00105000 | 2024-04-22 1:31PM EDT | 2024-05-03 | 4.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA240510P00105000 | 2024-04-22 1:33PM EDT | 2024-05-10 | 5.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240517P00105000 | 2024-04-22 3:47PM EDT | 2024-05-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| MRNA240524P00105000 | 2024-04-18 1:46PM EDT | 2024-05-24 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240531P00105000 | 2024-04-18 1:48PM EDT | 2024-05-31 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240621P00105000 | 2024-04-22 2:22PM EDT | 2024-06-21 | 8.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA240719P00105000 | 2024-04-22 3:08PM EDT | 2024-07-19 | 9.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240920P00105000 | 2024-04-22 1:53PM EDT | 2024-09-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRNA241018P00105000 | 2024-04-10 12:32PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117P00105000 | 2024-04-22 3:04PM EDT | 2025-01-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MRNA260116P00105000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.