UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.07 -0.56 (-0.68%) GOLD FUTURES
2,307.50 -50.20 (-2.13%) DOW
37,974.17 -411.92 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 26.35 | 28.00 | 0.00 | - | 1 | 1 | 79.88% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 22.90 | 24.20 | 0.00 | - | - | 1 | 76.47% |
| MRNA240524C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 13.91 | 18.40 | 19.80 | 0.00 | - | 2 | 4 | 70.87% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 95.00 | 12.39 | 18.05 | 18.40 | 0.00 | - | 1 | 3 | 69.63% |
| MRNA240524C00096000 | 2024-04-16 12:19PM EDT | 96.00 | 13.20 | 17.20 | 17.50 | 0.00 | - | - | 5 | 68.31% |
| MRNA240524C00100000 | 2024-04-25 11:06AM EDT | 100.00 | 9.16 | 14.05 | 14.30 | 0.00 | - | 1 | 2 | 65.58% |
| MRNA240524C00101000 | 2024-04-24 10:45AM EDT | 101.00 | 11.10 | 13.30 | 14.30 | 0.00 | - | - | 2 | 68.92% |
| MRNA240524C00102000 | 2024-04-15 3:13PM EDT | 102.00 | 8.55 | 12.50 | 13.65 | 0.00 | - | 1 | 1 | 68.29% |
| MRNA240524C00103000 | 2024-04-24 12:19PM EDT | 103.00 | 9.20 | 11.90 | 12.85 | 0.00 | - | 1 | 2 | 67.72% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 11.20 | 12.30 | 0.00 | - | 3 | 9 | 67.72% |
| MRNA240524C00105000 | 2024-04-29 10:06AM EDT | 105.00 | 10.80 | 10.40 | 10.75 | 0.00 | - | 7 | 23 | 62.35% |
| MRNA240524C00106000 | 2024-04-26 11:25AM EDT | 106.00 | 7.30 | 9.70 | 10.10 | 0.00 | - | 9 | 21 | 61.62% |
| MRNA240524C00107000 | 2024-04-25 2:32PM EDT | 107.00 | 6.60 | 8.85 | 10.20 | 0.00 | - | 4 | 35 | 63.43% |
| MRNA240524C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 8.70 | 8.00 | 9.75 | 0.00 | - | 1 | 11 | 62.52% |
| MRNA240524C00109000 | 2024-04-26 3:59PM EDT | 109.00 | 6.45 | 7.55 | 8.35 | 0.00 | - | 19 | 19 | 59.03% |
| MRNA240524C00110000 | 2024-04-29 11:22AM EDT | 110.00 | 7.89 | 7.60 | 7.80 | 0.00 | - | 1 | 559 | 61.28% |
| MRNA240524C00111000 | 2024-04-29 2:20PM EDT | 111.00 | 7.14 | 6.90 | 7.30 | 0.00 | - | 4 | 43 | 60.28% |
| MRNA240524C00112000 | 2024-04-29 10:40AM EDT | 112.00 | 6.65 | 6.45 | 6.80 | 0.00 | - | 7 | 11 | 60.18% |
| MRNA240524C00113000 | 2024-04-29 9:34AM EDT | 113.00 | 6.65 | 6.15 | 6.30 | 0.00 | - | 2 | 3 | 60.52% |
| MRNA240524C00114000 | 2024-04-30 11:29AM EDT | 114.00 | 6.25 | 5.75 | 5.90 | +0.70 | +12.61% | 6 | 29 | 60.67% |
| MRNA240524C00115000 | 2024-04-30 11:03AM EDT | 115.00 | 6.00 | 5.25 | 5.45 | +0.58 | +10.70% | 1 | 33 | 60.00% |
| MRNA240524C00116000 | 2024-04-11 10:18AM EDT | 116.00 | 4.01 | 4.40 | 5.50 | 0.00 | - | - | 10 | 59.78% |
| MRNA240524C00117000 | 2024-04-30 1:24PM EDT | 117.00 | 4.55 | 4.55 | 4.65 | +1.01 | +28.53% | 8 | 23 | 59.81% |
| MRNA240524C00118000 | 2024-04-25 10:21AM EDT | 118.00 | 2.53 | 4.15 | 4.30 | 0.00 | - | - | 5 | 59.45% |
| MRNA240524C00119000 | 2024-04-25 9:41AM EDT | 119.00 | 2.68 | 3.80 | 3.95 | 0.00 | - | - | 3 | 59.11% |
| MRNA240524C00120000 | 2024-04-30 10:27AM EDT | 120.00 | 3.48 | 3.55 | 3.65 | -0.05 | -1.42% | 13 | 88 | 59.30% |
| MRNA240524C00121000 | 2024-04-29 3:45PM EDT | 121.00 | 3.45 | 3.25 | 3.40 | 0.00 | - | 1 | 5 | 59.30% |
| MRNA240524C00125000 | 2024-04-29 9:41AM EDT | 125.00 | 2.26 | 2.30 | 2.42 | -0.04 | -1.74% | 3 | 252 | 59.01% |
| MRNA240524C00130000 | 2024-04-30 1:57PM EDT | 130.00 | 1.64 | 1.47 | 1.57 | +0.07 | +4.46% | 11 | 458 | 59.08% |
| MRNA240524C00135000 | 2024-04-30 2:13PM EDT | 135.00 | 0.99 | 0.92 | 1.07 | +0.01 | +1.06% | 26 | 120 | 59.81% |
| MRNA240524C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.65 | 0.57 | 0.66 | 0.00 | - | 14 | 210 | 59.89% |
| MRNA240524C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.37 | 0.35 | 0.44 | 0.00 | - | 1 | 1 | 60.64% |
| MRNA240524C00150000 | 2024-04-29 3:51PM EDT | 150.00 | 0.30 | 0.11 | 0.67 | 0.00 | - | 10 | 63 | 66.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-04-25 3:45PM EDT | 65.00 | 0.07 | 0.01 | 0.44 | 0.00 | - | - | 1 | 105.27% |
| MRNA240524P00070000 | 2024-04-26 3:45PM EDT | 70.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 2 | 1 | 89.06% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 2 | 6 | 71.09% |
| MRNA240524P00080000 | 2024-04-22 3:33PM EDT | 80.00 | 0.37 | 0.06 | 0.59 | 0.00 | - | 110 | 115 | 73.73% |
| MRNA240524P00085000 | 2024-04-29 9:38AM EDT | 85.00 | 0.41 | 0.20 | 0.76 | 0.00 | - | 1 | 28 | 67.58% |
| MRNA240524P00088000 | 2024-04-30 12:52PM EDT | 88.00 | 0.42 | 0.41 | 0.50 | -0.03 | -6.67% | 1 | 7 | 59.77% |
| MRNA240524P00089000 | 2024-04-30 11:30AM EDT | 89.00 | 0.72 | 0.53 | 0.57 | -0.54 | -42.86% | 1 | 16 | 60.06% |
| MRNA240524P00090000 | 2024-04-30 1:57PM EDT | 90.00 | 0.51 | 0.60 | 0.64 | -0.17 | -25.00% | 11 | 105 | 59.42% |
| MRNA240524P00091000 | 2024-04-10 12:19PM EDT | 91.00 | 2.17 | 0.70 | 0.74 | 0.00 | - | - | 11 | 59.33% |
| MRNA240524P00092000 | 2024-04-26 11:36AM EDT | 92.00 | 1.51 | 0.80 | 0.84 | 0.00 | - | 1 | 6 | 58.94% |
| MRNA240524P00093000 | 2024-04-24 9:45AM EDT | 93.00 | 1.48 | 0.88 | 0.95 | 0.00 | - | - | 1 | 58.25% |
| MRNA240524P00094000 | 2024-04-08 10:56AM EDT | 94.00 | 2.87 | 0.91 | 1.08 | 0.00 | - | - | 1 | 57.13% |
| MRNA240524P00095000 | 2024-04-30 2:06PM EDT | 95.00 | 1.38 | 1.16 | 1.23 | +0.19 | +15.97% | 22 | 15 | 57.86% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 1.31 | 1.39 | 0.00 | - | 3 | 4 | 57.54% |
| MRNA240524P00097000 | 2024-04-30 1:24PM EDT | 97.00 | 1.38 | 1.37 | 1.56 | -1.03 | -42.74% | 3 | 14 | 56.45% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 1.69 | 1.75 | 0.00 | - | - | 2 | 57.08% |
| MRNA240524P00100000 | 2024-04-30 1:24PM EDT | 100.00 | 1.98 | 1.98 | 2.20 | -0.20 | -9.17% | 4 | 19 | 55.76% |
| MRNA240524P00101000 | 2024-04-23 9:43AM EDT | 101.00 | 2.00 | 2.23 | 2.45 | -2.35 | -54.02% | 1 | 3 | 55.57% |
| MRNA240524P00102000 | 2024-04-22 1:11PM EDT | 102.00 | 5.44 | 2.31 | 2.72 | 0.00 | - | 1 | 2 | 54.35% |
| MRNA240524P00103000 | 2024-04-26 3:55PM EDT | 103.00 | 4.20 | 2.28 | 3.05 | 0.00 | - | 1 | 1 | 52.70% |
| MRNA240524P00104000 | 2024-04-26 3:55PM EDT | 104.00 | 4.60 | 2.72 | 3.35 | 0.00 | - | 1 | 7 | 53.15% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 105.00 | 3.80 | 3.60 | 3.70 | 0.00 | - | 1 | 35 | 55.69% |
| MRNA240524P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 6.95 | 3.20 | 4.05 | 0.00 | - | 5 | 6 | 51.83% |
| MRNA240524P00107000 | 2024-04-29 10:18AM EDT | 107.00 | 4.23 | 4.30 | 4.90 | 0.00 | - | 1 | 4 | 57.08% |
| MRNA240524P00109000 | 2024-04-25 11:15AM EDT | 109.00 | 9.05 | 5.20 | 5.30 | 0.00 | - | 3 | 16 | 54.86% |
| MRNA240524P00110000 | 2024-04-29 12:14PM EDT | 110.00 | 5.65 | 5.65 | 5.75 | 0.00 | - | 2 | 205 | 54.54% |
| MRNA240524P00111000 | 2024-04-30 11:00AM EDT | 111.00 | 5.65 | 6.10 | 6.40 | -0.60 | -9.60% | 20 | 4 | 54.88% |
| MRNA240524P00112000 | 2024-04-22 12:42PM EDT | 112.00 | 10.86 | 6.60 | 7.20 | 0.00 | - | - | 1 | 55.88% |
| MRNA240524P00113000 | 2024-04-26 3:55PM EDT | 113.00 | 9.30 | 6.40 | 7.80 | 0.00 | - | 1 | 10 | 52.77% |
| MRNA240524P00114000 | 2024-04-22 12:42PM EDT | 114.00 | 12.84 | 7.65 | 7.90 | 0.00 | - | 2 | 13 | 53.55% |
| MRNA240524P00116000 | 2024-04-22 12:42PM EDT | 116.00 | 14.97 | 8.85 | 9.05 | 0.00 | - | - | 1 | 52.95% |
| MRNA240524P00117000 | 2024-04-09 1:45PM EDT | 117.00 | 11.90 | 9.50 | 9.75 | 0.00 | - | - | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.