Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00125000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.49 | 3.40 | 3.65 | -0.71 | -16.90% | 924 | 1,085 | 51.05% |
| MRNA240517C00125000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.87 | 4.75 | 5.00 | -0.73 | -13.04% | 871 | 1,570 | 51.22% |
| MRNA240524C00125000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 5.70 | 5.55 | 5.90 | -0.48 | -7.77% | 36 | 256 | 49.35% |
| MRNA240531C00125000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 5.75 | 5.65 | 6.55 | -1.60 | -21.77% | 13 | 256 | 47.45% |
| MRNA240621C00125000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.45 | 8.40 | 8.60 | -0.69 | -7.55% | 199 | 1,941 | 47.12% |
| MRNA240719C00125000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 10.80 | 10.75 | 10.95 | -0.60 | -5.26% | 233 | 4,057 | 47.90% |
| MRNA240920C00125000 | 2024-05-03 1:05PM EDT | 2024-09-20 | 14.65 | 15.80 | 16.00 | -2.45 | -14.33% | 58 | 1,244 | 51.70% |
| MRNA241018C00125000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 17.19 | 17.05 | 17.95 | -2.31 | -11.85% | 34 | 509 | 51.98% |
| MRNA250117C00125000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 22.40 | 22.60 | 23.25 | -2.65 | -10.58% | 237 | 1,515 | 55.05% |
| MRNA250321C00125000 | 2024-05-02 3:04PM EDT | 2025-03-21 | 28.35 | 24.35 | 26.35 | 0.00 | - | 5 | 4 | 54.71% |
| MRNA250620C00125000 | 2024-05-02 3:11PM EDT | 2025-06-20 | 29.96 | 29.15 | 30.25 | -1.83 | -5.76% | 2 | 37 | 56.83% |
| MRNA260116C00125000 | 2024-05-03 2:06PM EDT | 2026-01-16 | 34.91 | 36.00 | 37.40 | -1.09 | -3.03% | 10 | 252 | 57.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00125000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 4.60 | 4.50 | 4.75 | -0.20 | -4.17% | 493 | 94 | 48.66% |
| MRNA240621P00125000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 7.65 | 7.50 | 7.85 | -0.38 | -4.73% | 2,270 | 778 | 43.01% |
| MRNA240719P00125000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 9.40 | 9.40 | 9.55 | -0.79 | -7.75% | 296 | 1,005 | 41.76% |
| MRNA240920P00125000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 14.00 | 13.35 | 13.50 | +0.50 | +3.70% | 8 | 48 | 43.85% |
| MRNA241018P00125000 | 2024-05-02 2:13PM EDT | 2024-10-18 | 14.90 | 14.15 | 14.65 | 0.00 | - | 7 | 13 | 43.47% |
| MRNA250117P00125000 | 2024-05-03 1:33PM EDT | 2025-01-17 | 19.45 | 17.80 | 18.40 | +1.35 | +7.46% | 233 | 1,714 | 44.07% |
| MRNA260116P00125000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 27.18 | 23.75 | 28.45 | -0.32 | -1.16% | 5 | 49 | 44.30% |
© 2024 Yahoo. All rights reserved.