Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00070000 | 2024-04-19 12:42PM EDT | 2024-04-26 | 31.38 | 36.25 | 37.70 | 0.00 | - | 2 | 2 | 249.02% |
| MRNA240503C00070000 | 2024-04-09 11:03AM EDT | 2024-05-03 | 44.23 | 33.10 | 41.00 | 0.00 | - | 1 | 1 | 265.82% |
| MRNA240517C00070000 | 2024-04-18 2:46PM EDT | 2024-05-17 | 33.01 | 36.80 | 38.05 | 0.00 | - | 31 | 36 | 85.16% |
| MRNA240621C00070000 | 2024-04-10 3:54PM EDT | 2024-06-21 | 38.45 | 37.70 | 38.60 | 0.00 | - | 1 | 149 | 74.51% |
| MRNA240719C00070000 | 2024-04-05 12:11PM EDT | 2024-07-19 | 35.29 | 38.15 | 39.25 | 0.00 | - | 6 | 144 | 69.46% |
| MRNA240920C00070000 | 2024-04-11 3:42PM EDT | 2024-09-20 | 40.78 | 39.60 | 40.65 | 0.00 | - | 20 | 15 | 65.30% |
| MRNA241018C00070000 | 2024-04-18 3:00PM EDT | 2024-10-18 | 36.86 | 40.60 | 41.45 | 0.00 | - | 10 | 38 | 66.05% |
| MRNA250117C00070000 | 2024-04-22 1:05PM EDT | 2025-01-17 | 40.79 | 43.30 | 44.00 | 0.00 | - | 1 | 256 | 66.63% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 47.37 | 45.45 | 47.70 | 0.00 | - | 2 | 2 | 63.57% |
| MRNA260116C00070000 | 2024-04-19 12:58PM EDT | 2026-01-16 | 47.42 | 50.95 | 52.30 | 0.00 | - | 1 | 303 | 65.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00070000 | 2024-04-22 11:35AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 11 | 111.33% |
| MRNA240510P00070000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 0.12 | 0.01 | 0.15 | 0.00 | - | 1 | 102 | 87.11% |
| MRNA240517P00070000 | 2024-04-22 1:36PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.17 | 0.00 | - | 89 | 273 | 77.34% |
| MRNA240531P00070000 | 2024-04-22 3:52PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 69.24% |
| MRNA240621P00070000 | 2024-04-22 1:52PM EDT | 2024-06-21 | 0.30 | 0.22 | 0.51 | -0.03 | -9.09% | 1 | 748 | 60.94% |
| MRNA240719P00070000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 0.96 | 0.43 | 0.69 | 0.00 | - | 5 | 917 | 54.83% |
| MRNA240920P00070000 | 2024-04-23 10:49AM EDT | 2024-09-20 | 1.50 | 1.46 | 1.51 | -0.43 | -22.16% | 1,647 | 650 | 53.08% |
| MRNA241018P00070000 | 2024-04-22 2:16PM EDT | 2024-10-18 | 2.18 | 1.82 | 2.04 | 0.00 | - | 39 | 432 | 52.61% |
| MRNA250117P00070000 | 2024-04-18 1:27PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.60 | -0.80 | -18.60% | 1 | 3,604 | 52.30% |
| MRNA250620P00070000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 6.75 | 5.65 | 5.85 | 0.00 | - | 8 | 77 | 50.66% |
| MRNA260116P00070000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 8.80 | 8.20 | 8.60 | 0.00 | - | 1 | 494 | 49.87% |
© 2024 Yahoo. All rights reserved.