Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00150000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.35 | 0.31 | 0.36 | -0.04 | -10.26% | 46 | 117 | 89.36% |
| MRNA240809C00150000 | 2024-07-26 1:28PM EDT | 2024-08-09 | 0.63 | 0.53 | 0.71 | -0.04 | -5.97% | 1 | 289 | 72.22% |
| MRNA240816C00150000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 0.96 | 0.94 | 1.00 | -0.04 | -4.00% | 37 | 2,071 | 65.92% |
| MRNA240823C00150000 | 2024-07-26 10:39AM EDT | 2024-08-23 | 1.24 | 1.21 | 2.45 | -0.34 | -21.52% | 2 | 220 | 68.73% |
| MRNA240830C00150000 | 2024-07-25 12:39PM EDT | 2024-08-30 | 1.85 | 1.44 | 1.91 | 0.00 | - | 4 | 317 | 59.77% |
| MRNA240920C00150000 | 2024-07-26 1:51PM EDT | 2024-09-20 | 2.96 | 2.64 | 3.10 | +0.01 | +0.34% | 33 | 1,575 | 56.74% |
| MRNA241018C00150000 | 2024-07-25 3:12PM EDT | 2024-10-18 | 4.51 | 4.70 | 4.90 | 0.00 | - | 24 | 1,509 | 56.95% |
| MRNA241115C00150000 | 2024-07-26 12:49PM EDT | 2024-11-15 | 8.35 | 8.50 | 9.00 | -0.05 | -0.60% | 1 | 95 | 65.85% |
| MRNA250117C00150000 | 2024-07-26 2:43PM EDT | 2025-01-17 | 11.42 | 9.85 | 11.65 | +0.02 | +0.18% | 30 | 1,538 | 58.96% |
| MRNA250321C00150000 | 2024-07-24 1:06PM EDT | 2025-03-21 | 13.05 | 14.35 | 14.75 | 0.00 | - | 2 | 164 | 60.50% |
| MRNA250620C00150000 | 2024-07-24 9:59AM EDT | 2025-06-20 | 14.60 | 17.15 | 18.00 | 0.00 | - | 1 | 374 | 58.05% |
| MRNA260116C00150000 | 2024-07-25 2:40PM EDT | 2026-01-16 | 25.25 | 25.00 | 26.90 | 0.00 | - | 12 | 442 | 59.52% |
| MRNA260618C00150000 | 2024-07-16 2:43PM EDT | 2026-06-18 | 33.00 | 28.50 | 31.40 | 0.00 | - | 2 | 20 | 58.53% |
| MRNA261218C00150000 | 2024-07-25 2:41PM EDT | 2026-12-18 | 34.85 | 34.30 | 39.80 | 0.00 | - | 7 | 26 | 61.67% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00150000 | 2024-07-25 11:19AM EDT | 2024-08-02 | 29.10 | 25.60 | 28.75 | 0.00 | - | 2 | 73 | 110.64% |
| MRNA240809P00150000 | 2024-07-22 3:34PM EDT | 2024-08-09 | 28.43 | 26.60 | 30.15 | +0.22 | +0.78% | 50 | 175 | 68.31% |
| MRNA240816P00150000 | 2024-07-24 3:08PM EDT | 2024-08-16 | 32.87 | 27.35 | 28.95 | 0.00 | - | 1 | 359 | 67.53% |
| MRNA240823P00150000 | 2024-07-09 2:55PM EDT | 2024-08-23 | 32.60 | 26.35 | 30.30 | 0.00 | - | - | 215 | 75.37% |
| MRNA240830P00150000 | 2024-07-22 3:34PM EDT | 2024-08-30 | 28.82 | 28.55 | 29.80 | 0.00 | - | 65 | 115 | 55.20% |
| MRNA240920P00150000 | 2024-07-23 12:36PM EDT | 2024-09-20 | 29.60 | 29.35 | 30.40 | 0.00 | - | 14 | 939 | 54.07% |
| MRNA241018P00150000 | 2024-07-23 2:56PM EDT | 2024-10-18 | 31.61 | 29.00 | 32.05 | 0.00 | - | 57 | 1,089 | 53.60% |
| MRNA241115P00150000 | 2024-07-23 12:00PM EDT | 2024-11-15 | 33.13 | 33.85 | 35.00 | 0.00 | - | 1 | 3 | 56.84% |
| MRNA250117P00150000 | 2024-07-24 3:08PM EDT | 2025-01-17 | 39.12 | 35.70 | 36.90 | 0.00 | - | 1 | 401 | 51.62% |
| MRNA250321P00150000 | 2024-07-10 1:02PM EDT | 2025-03-21 | 40.10 | 36.25 | 38.80 | 0.00 | - | 1 | 336 | 51.01% |
| MRNA250620P00150000 | 2024-07-11 12:54PM EDT | 2025-06-20 | 40.74 | 39.10 | 41.00 | 0.00 | - | 6 | 83 | 48.31% |
| MRNA260116P00150000 | 2024-07-16 2:20PM EDT | 2026-01-16 | 43.23 | 43.65 | 45.75 | 0.00 | - | 4 | 32 | 45.87% |
| MRNA260618P00150000 | 2024-07-11 10:31AM EDT | 2026-06-18 | 47.50 | 43.05 | 52.95 | 0.00 | - | - | 4 | 51.24% |
| MRNA261218P00150000 | 2024-06-28 3:54PM EDT | 2026-12-18 | 49.90 | 47.65 | 52.00 | 0.00 | - | 250 | 261 | 44.31% |
© 2024 Yahoo. All rights reserved.