Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.11 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 85.00 | 0.09 | 0.00 | - | 100 | 1 |
| 29.26 | 0.00 | - | 2 | 2 | 90.00 | 0.17 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 91.00 | 0.19 | 0.00 | - | - | 0 |
| - | - | - | - | - | 92.00 | 0.13 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 93.00 | 0.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 94.00 | 0.05 | -0.12 | -70.59% | 2 | 3 |
| - | - | - | - | - | 95.00 | 0.22 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 96.00 | 0.21 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 97.00 | 0.10 | -0.10 | -50.00% | 2 | 15 |
| - | - | - | - | - | 98.00 | 0.23 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 99.00 | 0.07 | -0.22 | -75.86% | 2 | 2 |
| 19.65 | 0.00 | - | - | 0 | 100.00 | 0.12 | 0.00 | - | 5 | 34 |
| 25.40 | 0.00 | - | 2 | 4 | 101.00 | 0.30 | 0.00 | - | 2 | 6 |
| 20.83 | 0.00 | - | 1 | 1 | 102.00 | 0.40 | 0.00 | - | 3 | 23 |
| 17.90 | 0.00 | - | 1 | 1 | 103.00 | 0.49 | 0.00 | - | 48 | 48 |
| - | - | - | - | - | 104.00 | 0.34 | 0.00 | - | 4 | 4 |
| 21.51 | 0.00 | - | 60 | 38 | 105.00 | 0.64 | 0.00 | - | 24 | 32 |
| 20.51 | 0.00 | - | 60 | 41 | 106.00 | 0.21 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 107.00 | 0.42 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 108.00 | 0.97 | 0.00 | - | 3 | 1 |
| 15.50 | 0.00 | - | 1 | 3 | 109.00 | 0.98 | 0.00 | - | 3 | 5 |
| 23.00 | 0.00 | - | 3 | 502 | 110.00 | 0.32 | -0.23 | -41.82% | 3 | 250 |
| 10.00 | 0.00 | - | 1 | 8 | 111.00 | 0.93 | 0.00 | - | 2 | 8 |
| 11.09 | 0.00 | - | 1 | 2 | 112.00 | 0.67 | 0.00 | - | 1 | 9 |
| 15.80 | 0.00 | - | 1 | 1 | 113.00 | 0.51 | 0.00 | - | 3 | 23 |
| 10.55 | 0.00 | - | - | 1 | 114.00 | 0.60 | 0.00 | - | 2 | 16 |
| 18.87 | 0.00 | - | 2 | 67 | 115.00 | 0.75 | -0.07 | -8.54% | 1 | 105 |
| 13.60 | 0.00 | - | - | 12 | 116.00 | 0.91 | 0.00 | - | 7 | 16 |
| 14.04 | 0.00 | - | 3 | 5 | 117.00 | 1.00 | 0.00 | - | 1 | 11 |
| 10.30 | 0.00 | - | 2 | 2 | 118.00 | 1.06 | -1.19 | -52.89% | 1 | 8 |
| 12.51 | 0.00 | - | 3 | 18 | 119.00 | 1.18 | 0.00 | - | 2 | 22 |
| 13.40 | -0.68 | -4.83% | 5 | 218 | 120.00 | 1.49 | +0.14 | +10.37% | 7 | 179 |
| 12.75 | -0.35 | -2.67% | 1 | 10 | 121.00 | 1.75 | 0.00 | - | 2 | 13 |
| 13.10 | 0.00 | - | 5 | 15 | 122.00 | 2.19 | 0.00 | - | 1 | 5 |
| 12.20 | 0.00 | - | 2 | 19 | 123.00 | 2.17 | 0.00 | - | 4 | 5 |
| 9.24 | -1.61 | -14.84% | 50 | 20 | 124.00 | 2.76 | 0.00 | - | 3 | 8 |
| 10.40 | -0.30 | -2.80% | 2 | 401 | 125.00 | 3.21 | +0.68 | +26.88% | 1 | 921 |
| 10.08 | 0.00 | - | 6 | 20 | 126.00 | 3.10 | 0.00 | - | 1 | 3 |
| 5.55 | 0.00 | - | 33 | 63 | 127.00 | - | - | - | - | - |
| 8.35 | +3.50 | +72.16% | 2 | 4 | 128.00 | - | - | - | - | - |
| 8.13 | 0.00 | - | 2 | 21 | 129.00 | - | - | - | - | - |
| 6.27 | -1.33 | -17.50% | 4 | 180 | 130.00 | 4.40 | -0.70 | -13.73% | 201 | 327 |
| 6.40 | -0.59 | -8.44% | 8 | 14 | 131.00 | - | - | - | - | - |
| 6.26 | +1.41 | +29.07% | 36 | 17 | 132.00 | - | - | - | - | - |
| - | - | - | - | - | 133.00 | 7.02 | -0.14 | -1.96% | 1 | 11 |
| 5.22 | -0.48 | -8.42% | 1 | 1 | 134.00 | - | - | - | - | - |
| 5.09 | 0.00 | - | 119 | 441 | 135.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 2 | 20 | 136.00 | - | - | - | - | - |
| 2.86 | -0.32 | -10.06% | 1 | 359 | 140.00 | 13.05 | 0.00 | - | 4 | 49 |
| 1.90 | 0.00 | - | 9 | 153 | 145.00 | - | - | - | - | - |
| 0.93 | -0.27 | -22.50% | 2 | 75 | 150.00 | - | - | - | - | - |
| 0.47 | -0.23 | -32.86% | 8 | 14 | 155.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 41 | 70 | 160.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 0 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.