Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705C00080000 | 2024-06-10 12:17PM EDT | 80.00 | 67.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00095000 | 2024-06-21 3:30PM EDT | 95.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240705C00100000 | 2024-06-14 1:14PM EDT | 100.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00105000 | 2024-06-14 1:14PM EDT | 105.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00110000 | 2024-06-20 12:23PM EDT | 110.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00120000 | 2024-06-21 12:20PM EDT | 120.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA240705C00125000 | 2024-06-21 3:07PM EDT | 125.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| MRNA240705C00127000 | 2024-06-21 3:19PM EDT | 127.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240705C00128000 | 2024-06-18 10:34AM EDT | 128.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240705C00129000 | 2024-06-20 12:54PM EDT | 129.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA240705C00130000 | 2024-06-21 12:23PM EDT | 130.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| MRNA240705C00132000 | 2024-06-21 1:26PM EDT | 132.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MRNA240705C00133000 | 2024-06-21 1:49PM EDT | 133.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA240705C00134000 | 2024-06-21 12:19PM EDT | 134.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.78% |
| MRNA240705C00135000 | 2024-06-21 3:48PM EDT | 135.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 108 | 1.56% |
| MRNA240705C00136000 | 2024-06-20 11:04AM EDT | 136.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
| MRNA240705C00137000 | 2024-06-21 10:25AM EDT | 137.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 3.13% |
| MRNA240705C00138000 | 2024-06-21 11:29AM EDT | 138.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 6.25% |
| MRNA240705C00139000 | 2024-06-21 11:21AM EDT | 139.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| MRNA240705C00140000 | 2024-06-21 3:25PM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 202 | 6.25% |
| MRNA240705C00141000 | 2024-06-21 1:41PM EDT | 141.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 6.25% |
| MRNA240705C00142000 | 2024-06-21 3:56PM EDT | 142.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| MRNA240705C00143000 | 2024-06-21 1:47PM EDT | 143.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MRNA240705C00144000 | 2024-06-21 3:54PM EDT | 144.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| MRNA240705C00145000 | 2024-06-21 3:49PM EDT | 145.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 137 | 12.50% |
| MRNA240705C00146000 | 2024-06-21 2:26PM EDT | 146.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 12.50% |
| MRNA240705C00147000 | 2024-06-21 3:55PM EDT | 147.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| MRNA240705C00148000 | 2024-06-21 1:44PM EDT | 148.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 12.50% |
| MRNA240705C00149000 | 2024-06-21 12:13PM EDT | 149.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 12.50% |
| MRNA240705C00150000 | 2024-06-21 3:55PM EDT | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 34 | 438 | 12.50% |
| MRNA240705C00152500 | 2024-06-21 2:17PM EDT | 152.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 12.50% |
| MRNA240705C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 25.00% |
| MRNA240705C00157500 | 2024-06-21 1:04PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| MRNA240705C00160000 | 2024-06-21 1:37PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 128 | 25.00% |
| MRNA240705C00162500 | 2024-06-20 12:56PM EDT | 162.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| MRNA240705C00165000 | 2024-06-21 11:38AM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 25.00% |
| MRNA240705C00167500 | 2024-06-12 1:25PM EDT | 167.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MRNA240705C00170000 | 2024-06-21 3:47PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 100 | 25.00% |
| MRNA240705C00172500 | 2024-06-14 11:56AM EDT | 172.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MRNA240705C00175000 | 2024-06-18 12:20PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| MRNA240705C00177500 | 2024-06-11 10:03AM EDT | 177.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| MRNA240705C00180000 | 2024-06-21 3:30PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 25.00% |
| MRNA240705C00182500 | 2024-06-06 1:27PM EDT | 182.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MRNA240705C00185000 | 2024-06-12 3:21PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| MRNA240705C00190000 | 2024-06-21 12:53PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| MRNA240705C00195000 | 2024-06-05 9:54AM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MRNA240705C00200000 | 2024-06-21 12:52PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 50.00% |
| MRNA240705C00205000 | 2024-06-20 1:11PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 50.00% |
| MRNA240705C00210000 | 2024-06-21 3:15PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705P00090000 | 2024-06-17 2:47PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MRNA240705P00095000 | 2024-06-21 3:32PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| MRNA240705P00100000 | 2024-06-21 1:26PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| MRNA240705P00105000 | 2024-06-21 2:12PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| MRNA240705P00110000 | 2024-06-21 2:26PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| MRNA240705P00115000 | 2024-06-21 3:42PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 152 | 259 | 25.00% |
| MRNA240705P00120000 | 2024-06-21 1:29PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 204 | 301 | 12.50% |
| MRNA240705P00123000 | 2024-06-21 1:21PM EDT | 123.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MRNA240705P00124000 | 2024-06-21 11:06AM EDT | 124.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| MRNA240705P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 45 | 512 | 6.25% |
| MRNA240705P00127000 | 2024-06-21 3:23PM EDT | 127.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 6.25% |
| MRNA240705P00128000 | 2024-06-21 3:55PM EDT | 128.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 6.25% |
| MRNA240705P00129000 | 2024-06-20 2:40PM EDT | 129.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 36 | 6.25% |
| MRNA240705P00130000 | 2024-06-21 3:58PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 3.13% |
| MRNA240705P00131000 | 2024-06-21 3:55PM EDT | 131.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 101 | 103 | 3.13% |
| MRNA240705P00132000 | 2024-06-20 11:02AM EDT | 132.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
| MRNA240705P00133000 | 2024-06-18 11:10AM EDT | 133.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.39% |
| MRNA240705P00134000 | 2024-06-21 10:20AM EDT | 134.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| MRNA240705P00135000 | 2024-06-21 10:35AM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| MRNA240705P00136000 | 2024-06-21 3:31PM EDT | 136.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| MRNA240705P00137000 | 2024-06-18 11:11AM EDT | 137.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MRNA240705P00138000 | 2024-06-20 12:59PM EDT | 138.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| MRNA240705P00139000 | 2024-06-20 9:37AM EDT | 139.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.00% |
| MRNA240705P00140000 | 2024-06-21 10:08AM EDT | 140.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 106 | 338 | 0.00% |
| MRNA240705P00141000 | 2024-06-21 11:26AM EDT | 141.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 64 | 0.00% |
| MRNA240705P00142000 | 2024-06-21 11:20AM EDT | 142.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| MRNA240705P00143000 | 2024-06-21 10:31AM EDT | 143.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| MRNA240705P00144000 | 2024-06-20 12:59PM EDT | 144.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MRNA240705P00145000 | 2024-06-20 3:05PM EDT | 145.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 191 | 291 | 0.00% |
| MRNA240705P00146000 | 2024-06-18 1:38PM EDT | 146.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA240705P00147000 | 2024-06-21 10:48AM EDT | 147.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MRNA240705P00148000 | 2024-06-17 10:42AM EDT | 148.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MRNA240705P00149000 | 2024-06-18 12:20PM EDT | 149.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| MRNA240705P00150000 | 2024-06-20 10:21AM EDT | 150.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 22 | 259 | 0.00% |
| MRNA240705P00152500 | 2024-06-21 3:54PM EDT | 152.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MRNA240705P00155000 | 2024-06-20 10:14AM EDT | 155.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| MRNA240705P00157500 | 2024-06-07 3:58PM EDT | 157.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA240705P00160000 | 2024-06-21 1:51PM EDT | 160.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240705P00162500 | 2024-05-28 1:49PM EDT | 162.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRNA240705P00167500 | 2024-06-21 1:51PM EDT | 167.50 | 33.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 170.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRNA240705P00172500 | 2024-05-29 9:52AM EDT | 172.50 | 30.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 175.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 190.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.