Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00130000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.24 | -1.41 | -85.98% | 715 | 2,663 | 49.12% |
| MRNA240524C00130000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 0.80 | 0.66 | 0.77 | -1.88 | -70.15% | 134 | 590 | 47.27% |
| MRNA240531C00130000 | 2024-05-10 2:19PM EDT | 2024-05-31 | 1.42 | 1.31 | 1.70 | -1.48 | -51.03% | 99 | 591 | 51.12% |
| MRNA240607C00130000 | 2024-05-10 3:11PM EDT | 2024-06-07 | 1.85 | 1.58 | 2.33 | -1.85 | -50.00% | 90 | 74 | 50.56% |
| MRNA240614C00130000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 2.35 | 2.19 | 2.65 | -1.90 | -44.71% | 6 | 26 | 47.93% |
| MRNA240621C00130000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.68 | 2.63 | 2.79 | -2.32 | -46.40% | 495 | 3,719 | 44.81% |
| MRNA240719C00130000 | 2024-05-10 2:12PM EDT | 2024-07-19 | 4.60 | 4.50 | 4.65 | -2.28 | -33.14% | 130 | 1,152 | 45.02% |
| MRNA240920C00130000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 9.10 | 9.05 | 9.20 | -3.35 | -26.91% | 63 | 1,178 | 49.52% |
| MRNA241018C00130000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 10.53 | 10.55 | 10.80 | -2.42 | -18.69% | 30 | 270 | 50.23% |
| MRNA250117C00130000 | 2024-05-10 11:56AM EDT | 2025-01-17 | 15.70 | 15.50 | 16.05 | -3.86 | -19.73% | 9 | 1,449 | 52.99% |
| MRNA250321C00130000 | 2024-05-02 2:57PM EDT | 2025-03-21 | 25.47 | 17.85 | 22.10 | 0.00 | - | - | 14 | 57.06% |
| MRNA250620C00130000 | 2024-05-09 2:16PM EDT | 2025-06-20 | 26.08 | 21.60 | 25.20 | 0.00 | - | 1 | 41 | 57.23% |
| MRNA260116C00130000 | 2024-05-10 10:03AM EDT | 2026-01-16 | 34.06 | 28.90 | 29.65 | +0.11 | +0.32% | 10 | 218 | 56.28% |
| MRNA260618C00130000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 34.85 | 31.60 | 34.05 | 0.00 | - | - | 1 | 55.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00130000 | 2024-05-10 2:27PM EDT | 2024-05-17 | 13.10 | 11.90 | 13.35 | +5.61 | +74.90% | 10 | 95 | 63.82% |
| MRNA240524P00130000 | 2024-05-10 10:10AM EDT | 2024-05-24 | 8.95 | 12.65 | 13.45 | +0.95 | +11.87% | 5 | 8 | 47.10% |
| MRNA240531P00130000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 8.55 | 13.10 | 14.10 | 0.00 | - | 11 | 16 | 47.53% |
| MRNA240607P00130000 | 2024-05-09 11:23AM EDT | 2024-06-07 | 9.15 | 13.30 | 14.55 | 0.00 | - | 4 | 5 | 45.92% |
| MRNA240621P00130000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 11.35 | 14.50 | 15.15 | +1.25 | +12.38% | 5 | 1,069 | 42.30% |
| MRNA240719P00130000 | 2024-05-09 3:34PM EDT | 2024-07-19 | 15.30 | 15.95 | 16.40 | +3.10 | +25.41% | 2 | 291 | 39.94% |
| MRNA240920P00130000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 19.25 | 19.35 | 19.65 | +3.45 | +21.84% | 25 | 30 | 41.38% |
| MRNA241018P00130000 | 2024-05-10 12:02PM EDT | 2024-10-18 | 19.85 | 20.35 | 20.80 | +1.23 | +6.61% | 2 | 3 | 41.44% |
| MRNA250117P00130000 | 2024-05-10 12:45PM EDT | 2025-01-17 | 23.77 | 23.55 | 24.10 | +0.72 | +3.12% | 1 | 1,911 | 41.75% |
| MRNA260116P00130000 | 2024-04-23 2:54PM EDT | 2026-01-16 | 37.30 | 29.20 | 34.90 | 0.00 | - | 2 | 76 | 44.52% |
| MRNA260618P00130000 | 2024-05-02 3:01PM EDT | 2026-06-18 | 31.37 | 33.95 | 35.20 | 0.00 | - | - | 2 | 40.30% |
© 2024 Yahoo. All rights reserved.