Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00095000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 5.90 | 5.55 | 6.05 | -2.00 | -25.32% | 141 | 1,786 | 58.20% |
| MRNA240426C00095000 | 2024-04-19 1:39PM EDT | 2024-04-26 | 6.81 | 6.50 | 6.70 | -1.39 | -16.95% | 10 | 30 | 51.27% |
| MRNA240503C00095000 | 2024-04-18 3:31PM EDT | 2024-05-03 | 10.00 | 8.15 | 8.75 | 0.00 | - | 1 | 2 | 63.84% |
| MRNA240517C00095000 | 2024-04-18 12:49PM EDT | 2024-05-17 | 10.30 | 9.65 | 9.85 | -0.55 | -5.07% | 2 | 339 | 58.77% |
| MRNA240621C00095000 | 2024-04-19 10:40AM EDT | 2024-06-21 | 12.56 | 11.95 | 12.35 | -1.03 | -7.58% | 2 | 897 | 54.99% |
| MRNA240719C00095000 | 2024-04-18 10:06AM EDT | 2024-07-19 | 14.33 | 13.65 | 14.45 | 0.00 | - | 5 | 216 | 55.91% |
| MRNA240920C00095000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 18.05 | 17.45 | 17.60 | -1.20 | -6.23% | 1 | 63 | 57.15% |
| MRNA241018C00095000 | 2024-04-17 11:25AM EDT | 2024-10-18 | 21.05 | 18.75 | 18.95 | 0.00 | - | 2 | 44 | 57.54% |
| MRNA250117C00095000 | 2024-04-19 12:57PM EDT | 2025-01-17 | 23.00 | 22.55 | 22.80 | -1.40 | -5.74% | 5 | 336 | 58.73% |
| MRNA260116C00095000 | 2024-04-03 1:11PM EDT | 2026-01-16 | 34.12 | 33.15 | 35.95 | 0.00 | - | 2 | 344 | 62.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00095000 | 2024-04-19 1:46PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 199 | 3,224 | 56.25% |
| MRNA240426P00095000 | 2024-04-19 1:52PM EDT | 2024-04-26 | 0.55 | 0.54 | 0.60 | 0.00 | - | 29 | 217 | 43.12% |
| MRNA240503P00095000 | 2024-04-19 12:52PM EDT | 2024-05-03 | 2.35 | 2.31 | 2.48 | +0.37 | +18.69% | 30 | 183 | 59.81% |
| MRNA240510P00095000 | 2024-04-18 10:33AM EDT | 2024-05-10 | 2.46 | 2.89 | 3.05 | -0.14 | -5.38% | 1 | 42 | 56.06% |
| MRNA240517P00095000 | 2024-04-19 1:22PM EDT | 2024-05-17 | 3.45 | 3.50 | 3.65 | +0.30 | +9.52% | 109 | 1,417 | 54.81% |
| MRNA240524P00095000 | 2024-04-18 12:35PM EDT | 2024-05-24 | 3.38 | 3.90 | 4.40 | 0.00 | - | 2 | 7 | 54.22% |
| MRNA240531P00095000 | 2024-04-17 11:23AM EDT | 2024-05-31 | 3.78 | 4.25 | 4.45 | 0.00 | - | 4 | 7 | 51.21% |
| MRNA240621P00095000 | 2024-04-19 11:35AM EDT | 2024-06-21 | 5.10 | 5.45 | 5.60 | +0.10 | +2.00% | 3 | 1,073 | 50.02% |
| MRNA240719P00095000 | 2024-04-19 12:46PM EDT | 2024-07-19 | 6.65 | 6.60 | 6.80 | +0.25 | +3.91% | 21 | 997 | 48.11% |
| MRNA240920P00095000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 9.10 | 9.55 | 9.65 | +0.15 | +1.68% | 43 | 1,460 | 48.64% |
| MRNA241018P00095000 | 2024-04-18 2:53PM EDT | 2024-10-18 | 10.05 | 10.40 | 10.55 | 0.00 | - | 12 | 402 | 48.12% |
| MRNA250117P00095000 | 2024-04-19 12:59PM EDT | 2025-01-17 | 13.05 | 13.10 | 13.30 | +0.20 | +1.56% | 9 | 2,491 | 47.71% |
| MRNA250620P00095000 | 2024-04-12 2:41PM EDT | 2025-06-20 | 15.45 | 15.10 | 16.60 | 0.00 | - | 200 | 219 | 46.26% |
| MRNA260116P00095000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 18.30 | 19.85 | 20.50 | 0.00 | - | 2 | 246 | 45.80% |
© 2024 Yahoo. All rights reserved.