Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00115000 | 2024-04-25 3:29PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 238 | 807 | 53.13% |
| MRNA240503C00115000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 1.83 | 1.83 | 1.95 | -0.92 | -33.45% | 35 | 396 | 74.27% |
| MRNA240510C00115000 | 2024-04-25 2:35PM EDT | 2024-05-10 | 2.40 | 2.28 | 2.61 | -0.80 | -25.00% | 17 | 216 | 63.11% |
| MRNA240517C00115000 | 2024-04-25 2:53PM EDT | 2024-05-17 | 3.07 | 3.05 | 3.20 | -1.08 | -26.02% | 55 | 1,351 | 59.86% |
| MRNA240524C00115000 | 2024-04-25 12:25PM EDT | 2024-05-24 | 3.25 | 3.60 | 3.80 | -1.25 | -27.78% | 1 | 30 | 57.62% |
| MRNA240531C00115000 | 2024-04-25 12:54PM EDT | 2024-05-31 | 4.05 | 4.05 | 4.20 | -0.85 | -17.35% | 3 | 24 | 55.27% |
| MRNA240621C00115000 | 2024-04-25 3:11PM EDT | 2024-06-21 | 5.69 | 5.55 | 5.70 | -1.26 | -18.13% | 93 | 1,994 | 53.48% |
| MRNA240719C00115000 | 2024-04-25 2:21PM EDT | 2024-07-19 | 7.24 | 7.30 | 7.40 | -1.22 | -14.42% | 50 | 2,868 | 52.52% |
| MRNA240920C00115000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 11.10 | 11.20 | 11.30 | -1.18 | -9.61% | 4 | 483 | 54.42% |
| MRNA241018C00115000 | 2024-04-25 11:38AM EDT | 2024-10-18 | 11.55 | 12.45 | 12.60 | -1.86 | -13.87% | 2 | 136 | 54.25% |
| MRNA250117C00115000 | 2024-04-24 1:41PM EDT | 2025-01-17 | 17.95 | 16.80 | 17.00 | 0.00 | - | 6 | 577 | 56.15% |
| MRNA250620C00115000 | 2024-04-25 10:58AM EDT | 2025-06-20 | 21.30 | 22.45 | 22.80 | -2.45 | -10.32% | 1 | 1,097 | 57.42% |
| MRNA260116C00115000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 32.90 | 28.05 | 29.20 | 0.00 | - | 9 | 541 | 57.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00115000 | 2024-04-25 10:59AM EDT | 2024-04-26 | 11.29 | 4.95 | 9.80 | +3.24 | +40.25% | 4 | 6 | 119.63% |
| MRNA240503P00115000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 12.41 | 10.45 | 10.90 | +3.76 | +43.47% | 1 | 9 | 73.63% |
| MRNA240517P00115000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 10.20 | 11.50 | 11.80 | 0.00 | - | 10 | 244 | 56.79% |
| MRNA240531P00115000 | 2024-04-25 1:42PM EDT | 2024-05-31 | 12.90 | 12.25 | 12.55 | -0.36 | -2.71% | 6 | 6 | 50.92% |
| MRNA240621P00115000 | 2024-04-25 11:25AM EDT | 2024-06-21 | 14.95 | 13.40 | 13.70 | +2.15 | +16.80% | 6 | 617 | 48.89% |
| MRNA240719P00115000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 14.08 | 14.70 | 14.95 | 0.00 | - | 8 | 290 | 46.47% |
| MRNA240920P00115000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 17.75 | 17.65 | 17.85 | -0.80 | -4.31% | 5 | 164 | 46.20% |
| MRNA241018P00115000 | 2024-04-24 11:32AM EDT | 2024-10-18 | 17.95 | 18.50 | 18.75 | 0.00 | - | 1 | 27 | 45.46% |
| MRNA250117P00115000 | 2024-04-25 11:08AM EDT | 2025-01-17 | 22.40 | 21.45 | 22.25 | +1.70 | +8.21% | 3 | 410 | 46.60% |
| MRNA250620P00115000 | 2024-04-10 3:05PM EDT | 2025-06-20 | 25.55 | 25.00 | 25.50 | 0.00 | - | 3 | 3 | 44.29% |
| MRNA260116P00115000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 29.85 | 27.35 | 30.50 | 0.00 | - | 2 | 49 | 45.23% |
© 2024 Yahoo. All rights reserved.