Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.32 | 0.00 | - | 2 | 0 | 45.00 | 0.02 | 0.00 | - | 21 | 0 |
| 54.19 | 0.00 | - | - | 0 | 50.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 2 | 0 |
| 51.17 | 0.00 | - | - | 3 | 60.00 | 0.10 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 8 | 0 |
| 36.25 | 0.00 | - | 1 | 0 | 70.00 | 0.07 | 0.00 | - | 1 | 0 |
| 34.50 | 0.00 | - | 1 | 0 | 75.00 | 0.12 | 0.00 | - | 1 | 0 |
| 25.50 | 0.00 | - | 1 | 0 | 80.00 | 0.09 | 0.00 | - | 4 | 0 |
| 22.90 | 0.00 | - | 3 | 0 | 85.00 | 0.13 | 0.00 | - | 10 | 0 |
| 22.00 | 0.00 | - | - | 0 | 89.00 | 0.36 | 0.00 | - | 5 | 0 |
| 20.50 | 0.00 | - | 16 | 0 | 90.00 | 0.34 | 0.00 | - | 61 | 0 |
| 17.10 | 0.00 | - | 2 | 0 | 91.00 | 0.49 | 0.00 | - | 6 | 0 |
| 14.15 | 0.00 | - | - | 0 | 92.00 | 0.36 | 0.00 | - | 2 | 0 |
| 15.60 | 0.00 | - | 5 | 0 | 93.00 | 0.58 | 0.00 | - | 17 | 0 |
| 18.95 | 0.00 | - | 2 | 0 | 94.00 | 0.86 | 0.00 | - | 204 | 0 |
| 18.86 | 0.00 | - | 15 | 0 | 95.00 | 0.70 | 0.00 | - | 101 | 0 |
| 13.85 | 0.00 | - | 5 | 0 | 96.00 | 0.93 | 0.00 | - | 14 | 0 |
| 15.85 | 0.00 | - | 14 | 0 | 97.00 | 0.90 | 0.00 | - | 35 | 0 |
| 14.20 | 0.00 | - | 1 | 0 | 98.00 | 1.24 | 0.00 | - | 14 | 0 |
| 12.30 | 0.00 | - | 41 | 0 | 99.00 | 1.22 | 0.00 | - | 6 | 0 |
| 13.40 | 0.00 | - | 49 | 0 | 100.00 | 1.64 | 0.00 | - | 263 | 0 |
| 13.00 | 0.00 | - | 1 | 0 | 101.00 | 1.41 | 0.00 | - | 13 | 0 |
| 10.35 | 0.00 | - | 4 | 0 | 102.00 | 1.98 | 0.00 | - | 406 | 0 |
| 10.85 | 0.00 | - | 7 | 0 | 103.00 | 1.80 | 0.00 | - | 3 | 0 |
| 8.85 | 0.00 | - | 4 | 0 | 104.00 | 2.90 | 0.00 | - | 52 | 0 |
| 9.19 | 0.00 | - | 39 | 0 | 105.00 | 3.07 | 0.00 | - | 656 | 0 |
| 10.20 | 0.00 | - | 24 | 0 | 106.00 | 3.43 | 0.00 | - | 1 | 0 |
| 8.80 | 0.00 | - | 19 | 0 | 107.00 | 4.70 | 0.00 | - | 6 | 0 |
| 7.05 | 0.00 | - | 20 | 0 | 108.00 | 4.27 | 0.00 | - | 23 | 0 |
| 7.10 | 0.00 | - | 15 | 0 | 109.00 | 4.72 | 0.00 | - | 25 | 0 |
| 6.95 | 0.00 | - | 565 | 0 | 110.00 | 5.24 | 0.00 | - | 658 | 0 |
| 6.40 | 0.00 | - | 151 | 0 | 111.00 | 5.50 | 0.00 | - | 137 | 0 |
| 5.90 | 0.00 | - | 30 | 0 | 112.00 | 5.63 | 0.00 | - | 12 | 0 |
| 5.33 | 0.00 | - | 28 | 0 | 113.00 | 6.90 | 0.00 | - | 118 | 0 |
| 4.65 | 0.00 | - | 128 | 0 | 114.00 | 6.89 | 0.00 | - | 21 | 0 |
| 4.60 | 0.00 | - | 393 | 0 | 115.00 | 7.45 | 0.00 | - | 4 | 0 |
| 3.80 | 0.00 | - | 19 | 0 | 116.00 | 8.45 | 0.00 | - | 1 | 0 |
| 4.50 | 0.00 | - | 12 | 0 | 117.00 | 10.05 | 0.00 | - | 1 | 0 |
| 3.39 | 0.00 | - | 5 | 0 | 118.00 | 9.55 | 0.00 | - | 7 | 0 |
| 2.76 | 0.00 | - | 309 | 0 | 120.00 | 9.90 | 0.00 | - | 1 | 0 |
| 1.72 | 0.00 | - | 377 | 0 | 125.00 | 15.16 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 203 | 0 | 130.00 | 19.50 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 118 | 0 | 135.00 | 26.80 | 0.00 | - | 17 | 0 |
| 0.35 | 0.00 | - | 232 | 0 | 140.00 | 36.75 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 2 | 0 | 145.00 | 43.15 | 0.00 | - | 1 | 2 |
| 0.19 | 0.00 | - | 4 | 0 | 150.00 | 54.70 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 2 | 0 | 155.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 25 | 0 | 160.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 165.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 170.00 | 70.39 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.