Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00090000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 19.64 | 17.95 | 22.75 | +6.89 | +54.04% | 1 | 3 | 206.74% |
| MRNA240503C00090000 | 2024-04-24 11:18AM EDT | 2024-05-03 | 18.00 | 19.00 | 21.45 | +5.51 | +44.12% | 3 | 4 | 110.01% |
| MRNA240510C00090000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 13.38 | 18.55 | 20.65 | 0.00 | - | 1 | 7 | 70.22% |
| MRNA240517C00090000 | 2024-04-23 12:36PM EDT | 2024-05-17 | 19.15 | 19.35 | 20.30 | +0.39 | +2.08% | 6 | 250 | 63.72% |
| MRNA240621C00090000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 21.30 | 20.10 | 22.25 | +1.35 | +6.77% | 12 | 564 | 54.71% |
| MRNA240719C00090000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 18.40 | 22.55 | 23.35 | 0.00 | - | 2 | 399 | 57.48% |
| MRNA240920C00090000 | 2024-04-24 12:29PM EDT | 2024-09-20 | 24.88 | 25.60 | 26.70 | -0.57 | -2.24% | 6 | 153 | 58.96% |
| MRNA241018C00090000 | 2024-04-23 2:53PM EDT | 2024-10-18 | 26.74 | 26.70 | 28.10 | 0.00 | - | 1 | 131 | 59.31% |
| MRNA250117C00090000 | 2024-04-15 11:52AM EDT | 2025-01-17 | 28.90 | 29.95 | 31.85 | 0.00 | - | 3 | 570 | 59.80% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 55.40% |
| MRNA260116C00090000 | 2024-04-23 3:12PM EDT | 2026-01-16 | 40.85 | 41.35 | 42.10 | 0.00 | - | 1 | 340 | 61.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00090000 | 2024-04-24 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 10 | 259 | 91.41% |
| MRNA240503P00090000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 0.36 | 0.29 | 0.34 | 0.00 | - | 5 | 47 | 74.02% |
| MRNA240510P00090000 | 2024-04-24 10:53AM EDT | 2024-05-10 | 0.66 | 0.49 | 0.83 | -0.19 | -22.35% | 1 | 146 | 67.82% |
| MRNA240517P00090000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.74 | 0.72 | 0.77 | -0.10 | -11.90% | 58 | 2,537 | 58.98% |
| MRNA240524P00090000 | 2024-04-24 3:08PM EDT | 2024-05-24 | 1.09 | 0.98 | 1.07 | -0.87 | -44.39% | 10 | 100 | 56.93% |
| MRNA240531P00090000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 1.37 | 1.19 | 1.53 | +0.11 | +8.73% | 3 | 19 | 56.23% |
| MRNA240621P00090000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 1.96 | 1.97 | 2.14 | -0.18 | -8.41% | 18 | 1,324 | 52.20% |
| MRNA240719P00090000 | 2024-04-24 11:33AM EDT | 2024-07-19 | 3.20 | 2.90 | 3.05 | +0.14 | +4.58% | 3 | 1,282 | 50.35% |
| MRNA240920P00090000 | 2024-04-24 10:09AM EDT | 2024-09-20 | 5.25 | 5.20 | 5.35 | -1.50 | -22.22% | 11 | 435 | 49.90% |
| MRNA241018P00090000 | 2024-04-24 1:16PM EDT | 2024-10-18 | 6.29 | 6.00 | 6.15 | +0.04 | +0.64% | 105 | 114 | 49.27% |
| MRNA250117P00090000 | 2024-04-24 12:12PM EDT | 2025-01-17 | 9.15 | 8.55 | 8.75 | +0.30 | +3.39% | 2 | 1,864 | 48.94% |
| MRNA250620P00090000 | 2024-04-15 1:12PM EDT | 2025-06-20 | 13.50 | 11.75 | 12.15 | 0.00 | - | 18 | 322 | 47.97% |
| MRNA260116P00090000 | 2024-04-23 12:58PM EDT | 2026-01-16 | 15.60 | 15.15 | 15.45 | 0.00 | - | 184 | 991 | 46.21% |
© 2024 Yahoo. All rights reserved.