Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 95.00 | 14.65 | 18.15 | 19.50 | 0.00 | - | 7 | 6 | 61.23% |
| MRNA240531C00098000 | 2024-04-24 10:02AM EDT | 98.00 | 14.25 | 16.00 | 16.75 | 0.00 | - | - | 4 | 59.62% |
| MRNA240531C00100000 | 2024-04-24 2:56PM EDT | 100.00 | 12.47 | 15.15 | 15.45 | 0.00 | - | 1 | 20 | 63.35% |
| MRNA240531C00102000 | 2024-04-23 12:28PM EDT | 102.00 | 10.45 | 12.85 | 14.30 | 0.00 | - | 1 | 7 | 59.97% |
| MRNA240531C00103000 | 2024-04-22 2:53PM EDT | 103.00 | 7.95 | 12.40 | 13.65 | 0.00 | - | - | 1 | 60.94% |
| MRNA240531C00104000 | 2024-04-25 11:37AM EDT | 104.00 | 7.48 | 12.10 | 12.85 | 0.00 | - | 1 | 13 | 61.66% |
| MRNA240531C00105000 | 2024-04-29 10:00AM EDT | 105.00 | 11.00 | 11.40 | 11.95 | 0.00 | - | 1 | 5 | 60.10% |
| MRNA240531C00106000 | 2024-04-25 2:52PM EDT | 106.00 | 7.43 | 10.25 | 10.95 | 0.00 | - | 5 | 8 | 56.18% |
| MRNA240531C00107000 | 2024-04-24 1:09PM EDT | 107.00 | 8.05 | 10.10 | 10.50 | 0.00 | - | 1 | 22 | 58.48% |
| MRNA240531C00108000 | 2024-04-26 3:51PM EDT | 108.00 | 7.45 | 9.20 | 9.95 | 0.00 | - | 2 | 15 | 57.18% |
| MRNA240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 6.61 | 8.65 | 9.90 | 0.00 | - | 1 | 37 | 59.05% |
| MRNA240531C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 8.95 | 8.70 | 9.30 | +2.56 | +40.06% | 1 | 67 | 60.90% |
| MRNA240531C00112000 | 2024-04-29 11:44AM EDT | 112.00 | 6.90 | 7.00 | 7.85 | 0.00 | - | 13 | 16 | 56.29% |
| MRNA240531C00113000 | 2024-04-30 10:30AM EDT | 113.00 | 7.05 | 6.55 | 7.35 | +0.25 | +3.68% | 3 | 16 | 56.14% |
| MRNA240531C00114000 | 2024-04-23 11:56AM EDT | 114.00 | 4.64 | 6.30 | 6.85 | 0.00 | - | - | 1 | 56.59% |
| MRNA240531C00115000 | 2024-04-30 11:19AM EDT | 115.00 | 6.50 | 6.15 | 6.40 | +0.67 | +11.49% | 10 | 34 | 57.46% |
| MRNA240531C00116000 | 2024-04-24 9:40AM EDT | 116.00 | 4.40 | 5.60 | 6.20 | 0.00 | - | - | 2 | 57.61% |
| MRNA240531C00117000 | 2024-04-24 9:40AM EDT | 117.00 | 3.90 | 5.10 | 5.55 | 0.00 | - | - | 2 | 56.08% |
| MRNA240531C00118000 | 2024-04-25 1:50PM EDT | 118.00 | 3.20 | 5.00 | 5.45 | 0.00 | - | 1 | 10 | 58.04% |
| MRNA240531C00119000 | 2024-04-24 9:30AM EDT | 119.00 | 4.50 | 4.20 | 4.85 | 0.00 | - | - | 3 | 55.21% |
| MRNA240531C00120000 | 2024-04-30 11:29AM EDT | 120.00 | 4.40 | 4.25 | 4.65 | +0.30 | +7.32% | 5 | 95 | 57.13% |
| MRNA240531C00121000 | 2024-04-22 3:29PM EDT | 121.00 | 3.75 | 3.65 | 4.20 | +1.49 | +65.93% | 4 | 1 | 55.32% |
| MRNA240531C00125000 | 2024-04-30 10:58AM EDT | 125.00 | 3.10 | 2.62 | 3.05 | +0.30 | +10.71% | 4 | 212 | 54.75% |
| MRNA240531C00130000 | 2024-04-29 2:32PM EDT | 130.00 | 1.91 | 1.62 | 2.13 | 0.00 | - | 14 | 387 | 54.61% |
| MRNA240531C00135000 | 2024-04-29 3:53PM EDT | 135.00 | 1.10 | 1.20 | 1.39 | -0.15 | -12.00% | 1 | 347 | 55.66% |
| MRNA240531C00140000 | 2024-04-23 2:10PM EDT | 140.00 | 0.63 | 0.82 | 0.97 | 0.00 | - | - | 1 | 56.71% |
| MRNA240531C00145000 | 2024-04-29 3:06PM EDT | 145.00 | 0.51 | 0.50 | 0.64 | 0.00 | - | 5 | 4 | 56.69% |
| MRNA240531C00150000 | 2024-04-29 1:11PM EDT | 150.00 | 0.35 | 0.36 | 0.46 | 0.00 | - | 5 | 3 | 58.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 79.30% |
| MRNA240531P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.42 | 0.00 | 0.51 | +0.30 | +250.00% | 1 | 3 | 73.54% |
| MRNA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.54 | 0.07 | 0.50 | +0.21 | +63.64% | 1 | 23 | 64.55% |
| MRNA240531P00085000 | 2024-04-29 1:06PM EDT | 85.00 | 0.45 | 0.09 | 0.46 | 0.00 | - | 5 | 7 | 54.25% |
| MRNA240531P00090000 | 2024-04-29 1:14PM EDT | 90.00 | 0.85 | 0.75 | 0.97 | 0.00 | - | 1 | 24 | 58.55% |
| MRNA240531P00091000 | 2024-04-29 3:52PM EDT | 91.00 | 0.95 | 0.79 | 1.20 | 0.00 | - | 2 | 2 | 58.69% |
| MRNA240531P00093000 | 2024-04-29 3:38PM EDT | 93.00 | 1.18 | 0.56 | 1.18 | 0.00 | - | 16 | 16 | 52.00% |
| MRNA240531P00094000 | 2024-04-24 9:30AM EDT | 94.00 | 1.52 | 1.13 | 1.38 | 0.00 | - | 2 | 8 | 55.76% |
| MRNA240531P00095000 | 2024-04-30 10:53AM EDT | 95.00 | 1.28 | 1.25 | 1.63 | -0.34 | -20.99% | 1 | 17 | 55.93% |
| MRNA240531P00096000 | 2024-04-29 10:07AM EDT | 96.00 | 1.52 | 1.23 | 1.65 | 0.00 | - | 4 | 8 | 53.49% |
| MRNA240531P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 2.00 | 1.53 | 1.73 | 0.00 | - | 1 | 3 | 53.42% |
| MRNA240531P00099000 | 2024-04-19 3:36PM EDT | 99.00 | 6.10 | 2.01 | 2.42 | 0.00 | - | 1 | 1 | 54.93% |
| MRNA240531P00100000 | 2024-04-30 10:53AM EDT | 100.00 | 2.24 | 2.05 | 2.45 | -0.37 | -14.18% | 1 | 20 | 52.61% |
| MRNA240531P00101000 | 2024-04-26 1:34PM EDT | 101.00 | 4.00 | 2.32 | 2.72 | 0.00 | - | 1 | 6 | 52.64% |
| MRNA240531P00102000 | 2024-04-26 2:35PM EDT | 102.00 | 4.40 | 2.73 | 2.97 | 0.00 | - | 1 | 2 | 53.00% |
| MRNA240531P00105000 | 2024-04-29 1:35PM EDT | 105.00 | 4.14 | 3.65 | 3.80 | 0.00 | - | 2 | 43 | 51.87% |
| MRNA240531P00108000 | 2024-04-17 9:31AM EDT | 108.00 | 9.80 | 4.25 | 5.60 | 0.00 | - | - | 2 | 51.83% |
| MRNA240531P00110000 | 2024-04-29 11:34AM EDT | 110.00 | 6.55 | 5.65 | 5.85 | 0.00 | - | 1 | 151 | 51.09% |
| MRNA240531P00111000 | 2024-04-25 12:56PM EDT | 111.00 | 10.25 | 5.80 | 6.35 | 0.00 | - | - | 3 | 51.89% |
| MRNA240531P00113000 | 2024-04-24 3:17PM EDT | 113.00 | 9.60 | 6.80 | 7.95 | 0.00 | - | - | 3 | 51.61% |
| MRNA240531P00115000 | 2024-04-25 1:42PM EDT | 115.00 | 12.90 | 7.85 | 8.50 | 0.00 | - | 6 | 0 | 51.39% |
| MRNA240531P00117000 | 2024-04-22 1:30PM EDT | 117.00 | 14.95 | 9.35 | 9.60 | 0.00 | - | - | 1 | 50.29% |
© 2024 Yahoo. All rights reserved.