Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00155000 | 2024-07-26 2:13PM EDT | 2024-08-02 | 0.25 | 0.12 | 0.33 | -0.06 | -19.35% | 8 | 97 | 93.26% |
| MRNA240809C00155000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 0.44 | 0.38 | 0.50 | -0.02 | -4.35% | 74 | 1,483 | 74.90% |
| MRNA240816C00155000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 0.68 | 0.61 | 0.92 | -0.02 | -2.86% | 5 | 504 | 69.09% |
| MRNA240823C00155000 | 2024-07-25 1:04PM EDT | 2024-08-23 | 1.00 | 0.71 | 2.37 | 0.00 | - | 8 | 22 | 71.90% |
| MRNA240830C00155000 | 2024-07-24 12:35PM EDT | 2024-08-30 | 1.25 | 1.01 | 1.61 | +0.23 | +22.55% | 9 | 261 | 61.43% |
| MRNA240920C00155000 | 2024-07-26 11:16AM EDT | 2024-09-20 | 2.12 | 2.03 | 2.51 | -0.37 | -14.86% | 6 | 3,442 | 57.29% |
| MRNA241018C00155000 | 2024-07-26 11:41AM EDT | 2024-10-18 | 3.75 | 3.90 | 4.05 | +0.05 | +1.35% | 1 | 1,102 | 57.13% |
| MRNA241115C00155000 | 2024-07-25 2:51PM EDT | 2024-11-15 | 6.55 | 7.30 | 7.95 | -0.85 | -11.49% | 4 | 2,963 | 65.63% |
| MRNA250117C00155000 | 2024-07-26 1:39PM EDT | 2025-01-17 | 10.15 | 10.20 | 10.40 | +0.22 | +2.22% | 31 | 1,052 | 61.13% |
| MRNA250321C00155000 | 2024-07-25 3:28PM EDT | 2025-03-21 | 12.80 | 13.10 | 13.40 | 0.00 | - | 2 | 91 | 60.26% |
| MRNA250620C00155000 | 2024-07-17 2:32PM EDT | 2025-06-20 | 18.23 | 15.70 | 18.05 | 0.00 | - | 1 | 91 | 59.24% |
| MRNA260116C00155000 | 2024-07-25 3:22PM EDT | 2026-01-16 | 23.30 | 23.20 | 25.35 | 0.00 | - | 7 | 1,189 | 58.81% |
| MRNA260618C00155000 | 2024-06-18 1:39PM EDT | 2026-06-18 | 36.33 | 24.70 | 31.30 | 0.00 | - | 2 | 14 | 57.47% |
| MRNA261218C00155000 | 2024-06-26 2:42PM EDT | 2026-12-18 | 35.98 | 30.70 | 35.95 | 0.00 | - | 3 | 109 | 58.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00155000 | 2024-07-22 3:25PM EDT | 2024-08-16 | 32.93 | 32.20 | 35.60 | 0.00 | - | 6 | 91 | 74.02% |
| MRNA240920P00155000 | 2024-07-26 12:31PM EDT | 2024-09-20 | 34.98 | 32.95 | 35.30 | +0.88 | +2.58% | 1 | 222 | 58.45% |
| MRNA241018P00155000 | 2024-07-25 3:51PM EDT | 2024-10-18 | 36.50 | 31.80 | 37.10 | 0.00 | - | 1 | 446 | 58.45% |
| MRNA250117P00155000 | 2024-07-10 12:39PM EDT | 2025-01-17 | 43.34 | 38.15 | 40.85 | 0.00 | - | 1 | 344 | 53.64% |
| MRNA250321P00155000 | 2024-07-10 1:02PM EDT | 2025-03-21 | 43.86 | 40.15 | 42.50 | 0.00 | - | 1 | 2 | 50.57% |
| MRNA250620P00155000 | 2024-07-01 1:38PM EDT | 2025-06-20 | 46.95 | 41.90 | 44.85 | 0.00 | - | 1 | 20 | 48.40% |
| MRNA260116P00155000 | 2024-05-30 3:19PM EDT | 2026-01-16 | 34.65 | 48.30 | 53.90 | 0.00 | - | 5 | 258 | 53.34% |
| MRNA260618P00155000 | 2024-06-26 12:02PM EDT | 2026-06-18 | 45.45 | 46.50 | 55.75 | 0.00 | - | 1 | 1 | 49.84% |
| MRNA261218P00155000 | 2024-06-18 10:49AM EDT | 2026-12-18 | 48.00 | 51.65 | 53.45 | 0.00 | - | 5 | 10 | 41.28% |
© 2024 Yahoo. All rights reserved.