Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 22.21 | 24.85 | 26.35 | 0.00 | - | 1 | 5 | 104.54% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 25.50 | 25.50 | 26.35 | -3.80 | -12.97% | 2 | 7 | 94.34% |
| MRNA240621C00080000 | 2024-04-23 12:30PM EDT | 2024-06-21 | 28.90 | 26.50 | 27.30 | 0.00 | - | 5 | 549 | 70.91% |
| MRNA240719C00080000 | 2024-04-24 10:39AM EDT | 2024-07-19 | 30.80 | 27.85 | 28.30 | 0.00 | - | 2 | 177 | 68.07% |
| MRNA240920C00080000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 33.70 | 30.05 | 30.60 | 0.00 | - | 1 | 29 | 64.48% |
| MRNA241018C00080000 | 2024-04-24 11:22AM EDT | 2024-10-18 | 33.50 | 30.60 | 31.50 | 0.00 | - | 10 | 48 | 62.72% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 33.76 | 34.05 | 34.90 | 0.00 | - | 10 | 302 | 64.08% |
| MRNA250620C00080000 | 2024-04-01 9:36AM EDT | 2025-06-20 | 39.00 | 37.40 | 39.25 | 0.00 | - | 3 | 5 | 62.39% |
| MRNA260116C00080000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 40.98 | 41.60 | 48.50 | 0.00 | - | 1 | 275 | 67.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00080000 | 2024-04-24 10:33AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 71 | 134.38% |
| MRNA240503P00080000 | 2024-04-24 11:44AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.12 | +0.02 | +40.00% | 1 | 50 | 83.20% |
| MRNA240510P00080000 | 2024-04-22 12:54PM EDT | 2024-05-10 | 0.20 | 0.01 | 0.19 | 0.00 | - | 172 | 163 | 63.48% |
| MRNA240517P00080000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.29 | 0.00 | - | 6 | 747 | 58.69% |
| MRNA240524P00080000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.37 | 0.41 | 0.45 | 0.00 | - | 110 | 115 | 60.79% |
| MRNA240531P00080000 | 2024-04-24 3:04PM EDT | 2024-05-31 | 0.37 | 0.28 | 0.56 | 0.00 | - | 2 | 14 | 54.44% |
| MRNA240621P00080000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 0.74 | 0.81 | 1.02 | 0.00 | - | 57 | 2,195 | 52.59% |
| MRNA240719P00080000 | 2024-04-23 10:22AM EDT | 2024-07-19 | 1.45 | 1.60 | 1.84 | 0.00 | - | 1 | 446 | 52.15% |
| MRNA240920P00080000 | 2024-04-24 12:12PM EDT | 2024-09-20 | 3.22 | 3.30 | 3.45 | +0.08 | +2.55% | 8 | 323 | 50.70% |
| MRNA241018P00080000 | 2024-04-24 9:46AM EDT | 2024-10-18 | 3.55 | 3.95 | 4.10 | 0.00 | - | 102 | 252 | 50.07% |
| MRNA250117P00080000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 5.90 | 6.05 | 6.20 | -0.05 | -0.84% | 16 | 2,659 | 49.72% |
| MRNA250620P00080000 | 2024-04-24 1:58PM EDT | 2025-06-20 | 8.30 | 7.75 | 9.15 | 0.00 | - | 79 | 1,076 | 48.71% |
| MRNA260116P00080000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 11.70 | 11.90 | 12.40 | 0.00 | - | 1 | 603 | 47.68% |
© 2024 Yahoo. All rights reserved.