Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00135000 | 2024-04-15 9:30AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 121 | 198.24% |
| MRNA240503C00135000 | 2024-04-24 10:04AM EDT | 2024-05-03 | 0.18 | 0.07 | 0.17 | 0.00 | - | 5 | 179 | 79.88% |
| MRNA240510C00135000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 0.40 | 0.13 | 0.30 | 0.00 | - | 1 | 258 | 65.92% |
| MRNA240517C00135000 | 2024-04-24 10:52AM EDT | 2024-05-17 | 0.52 | 0.36 | 0.43 | 0.00 | - | 9 | 593 | 61.72% |
| MRNA240524C00135000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 0.75 | 0.25 | 0.63 | 0.00 | - | 2 | 119 | 55.27% |
| MRNA240531C00135000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 1.19 | 0.62 | 0.73 | 0.00 | - | 2 | 162 | 54.74% |
| MRNA240621C00135000 | 2024-04-25 11:40AM EDT | 2024-06-21 | 1.29 | 1.35 | 1.50 | -0.81 | -38.57% | 10 | 1,666 | 53.15% |
| MRNA240719C00135000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 2.36 | 2.33 | 2.51 | -0.79 | -25.08% | 10 | 790 | 51.59% |
| MRNA240920C00135000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 6.55 | 5.05 | 5.20 | 0.00 | - | 102 | 683 | 52.37% |
| MRNA241018C00135000 | 2024-04-24 10:40AM EDT | 2024-10-18 | 7.25 | 6.05 | 6.25 | 0.00 | - | 100 | 374 | 52.15% |
| MRNA250117C00135000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 10.95 | 9.85 | 10.00 | 0.00 | - | 18 | 1,399 | 53.85% |
| MRNA250620C00135000 | 2024-04-15 3:02PM EDT | 2025-06-20 | 15.15 | 13.40 | 18.40 | 0.00 | - | 21 | 37 | 56.52% |
| MRNA260116C00135000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 19.25 | 20.35 | 22.30 | 0.00 | - | 5 | 178 | 56.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00135000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 26.80 | 30.10 | 30.95 | 0.00 | - | 17 | 18 | 60.06% |
| MRNA240621P00135000 | 2024-04-10 9:44AM EDT | 2024-06-21 | 27.09 | 31.00 | 31.55 | 0.00 | - | 1 | 20 | 52.56% |
| MRNA240719P00135000 | 2024-02-22 11:45AM EDT | 2024-07-19 | 40.35 | 31.40 | 32.30 | 0.00 | - | 1 | 14 | 49.37% |
| MRNA241018P00135000 | 2024-03-11 9:37AM EDT | 2024-10-18 | 33.00 | 30.55 | 34.25 | 0.00 | - | 23 | 23 | 43.65% |
| MRNA250117P00135000 | 2024-04-25 10:15AM EDT | 2025-01-17 | 36.37 | 36.10 | 37.05 | +3.17 | +9.55% | 4 | 713 | 44.68% |
| MRNA250620P00135000 | 2024-03-18 11:47AM EDT | 2025-06-20 | 39.85 | 39.20 | 41.40 | 0.00 | - | - | 80 | 45.95% |
| MRNA260116P00135000 | 2024-02-14 11:13AM EDT | 2026-01-16 | 54.72 | 43.75 | 44.40 | 0.00 | - | 1 | 14 | 43.14% |
© 2024 Yahoo. All rights reserved.