Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00120000 | 2024-04-24 2:36PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.03 | +0.10 | +200.00% | 9 | 499 | 96.88% |
| MRNA240503C00120000 | 2024-04-25 2:52PM EDT | 2024-05-03 | 0.94 | 0.99 | 1.06 | -0.61 | -39.35% | 55 | 384 | 79.49% |
| MRNA240510C00120000 | 2024-04-25 1:25PM EDT | 2024-05-10 | 1.24 | 1.43 | 1.56 | -0.45 | -26.63% | 3 | 507 | 66.33% |
| MRNA240517C00120000 | 2024-04-25 3:11PM EDT | 2024-05-17 | 2.03 | 1.93 | 2.05 | -0.72 | -26.18% | 47 | 1,171 | 61.28% |
| MRNA240524C00120000 | 2024-04-24 12:02PM EDT | 2024-05-24 | 2.11 | 2.11 | 2.65 | -0.49 | -18.85% | 5 | 78 | 57.54% |
| MRNA240531C00120000 | 2024-04-25 12:43PM EDT | 2024-05-31 | 2.58 | 2.75 | 2.91 | -0.36 | -12.24% | 4 | 66 | 55.81% |
| MRNA240621C00120000 | 2024-04-25 2:07PM EDT | 2024-06-21 | 4.08 | 4.10 | 4.25 | -1.12 | -21.54% | 30 | 3,300 | 53.64% |
| MRNA240719C00120000 | 2024-04-25 1:20PM EDT | 2024-07-19 | 5.64 | 5.70 | 5.80 | -1.36 | -19.43% | 21 | 1,148 | 52.31% |
| MRNA240920C00120000 | 2024-04-25 12:29PM EDT | 2024-09-20 | 8.85 | 9.45 | 9.55 | -1.00 | -10.15% | 6 | 433 | 54.05% |
| MRNA241018C00120000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 10.87 | 10.65 | 10.80 | -0.23 | -2.07% | 7 | 448 | 53.79% |
| MRNA250117C00120000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 15.10 | 14.95 | 15.15 | -1.30 | -7.93% | 102 | 2,655 | 55.65% |
| MRNA250620C00120000 | 2024-04-22 12:08PM EDT | 2025-06-20 | 19.04 | 20.00 | 21.60 | 0.00 | - | 5 | 24 | 56.97% |
| MRNA260116C00120000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 26.05 | 26.90 | 27.45 | -0.20 | -0.76% | 8 | 211 | 58.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00120000 | 2024-04-25 10:59AM EDT | 2024-04-26 | 16.30 | 11.15 | 16.40 | +3.79 | +30.30% | 1 | 1 | 321.09% |
| MRNA240503P00120000 | 2024-04-09 3:03PM EDT | 2024-05-03 | 9.80 | 14.55 | 14.90 | 0.00 | - | 8 | 2 | 76.37% |
| MRNA240517P00120000 | 2024-04-23 12:36PM EDT | 2024-05-17 | 14.25 | 14.85 | 15.85 | 0.00 | - | 13 | 60 | 55.27% |
| MRNA240621P00120000 | 2024-04-24 1:35PM EDT | 2024-06-21 | 15.75 | 17.00 | 17.25 | 0.00 | - | 7 | 504 | 48.60% |
| MRNA240719P00120000 | 2024-04-24 9:37AM EDT | 2024-07-19 | 16.15 | 16.65 | 18.45 | 0.00 | - | 1 | 563 | 46.40% |
| MRNA240920P00120000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 22.30 | 20.85 | 21.10 | +3.00 | +15.54% | 7 | 181 | 45.62% |
| MRNA241018P00120000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 20.10 | 21.65 | 22.30 | 0.00 | - | 2 | 38 | 46.05% |
| MRNA250117P00120000 | 2024-04-15 9:53AM EDT | 2025-01-17 | 25.40 | 24.55 | 25.25 | 0.00 | - | 1 | 1,092 | 45.65% |
| MRNA260116P00120000 | 2024-04-15 11:22AM EDT | 2026-01-16 | 32.19 | 31.60 | 32.20 | 0.00 | - | 2 | 86 | 42.21% |
© 2024 Yahoo. All rights reserved.