UK markets open in 5 hours 25 minutes
NIKKEI 225
38,285.65 +733.49 (+1.95%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,335.10 -7.00 (-0.30%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,579.87 -203.82 (-0.38%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00040000 | 2024-04-15 12:20PM EDT | 40.00 | 66.65 | 67.85 | 69.00 | 0.00 | - | 1 | 17 | 114.16% |
| MRNA240719C00045000 | 2024-02-06 3:49PM EDT | 45.00 | 55.70 | 54.90 | 56.30 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240719C00050000 | 2024-01-10 12:52PM EDT | 50.00 | 61.00 | 39.00 | 40.20 | 0.00 | - | 27 | 57 | 0.00% |
| MRNA240719C00055000 | 2023-12-29 1:17PM EDT | 55.00 | 46.80 | 50.90 | 52.90 | 0.00 | - | 1 | 12 | 46.88% |
| MRNA240719C00060000 | 2024-03-26 3:51PM EDT | 60.00 | 48.92 | 48.55 | 49.55 | 0.00 | - | 3 | 33 | 84.81% |
| MRNA240719C00065000 | 2024-03-08 12:30PM EDT | 65.00 | 37.75 | 37.85 | 41.45 | 0.00 | - | 1 | 155 | 0.00% |
| MRNA240719C00070000 | 2024-04-05 12:11PM EDT | 70.00 | 35.29 | 38.75 | 39.90 | 0.00 | - | 6 | 144 | 69.92% |
| MRNA240719C00075000 | 2024-04-19 2:49PM EDT | 75.00 | 28.11 | 34.20 | 35.30 | 0.00 | - | 2 | 58 | 65.94% |
| MRNA240719C00080000 | 2024-04-23 10:36AM EDT | 80.00 | 29.65 | 29.70 | 30.85 | +2.93 | +10.97% | 24 | 158 | 62.04% |
| MRNA240719C00085000 | 2024-04-18 1:47PM EDT | 85.00 | 22.23 | 25.60 | 26.65 | 0.00 | - | 3 | 57 | 59.74% |
| MRNA240719C00090000 | 2024-04-19 9:59AM EDT | 90.00 | 18.40 | 21.75 | 22.75 | 0.00 | - | 2 | 399 | 57.85% |
| MRNA240719C00095000 | 2024-04-23 12:36PM EDT | 95.00 | 18.45 | 18.00 | 19.10 | +4.12 | +28.75% | 1 | 216 | 55.48% |
| MRNA240719C00100000 | 2024-04-23 2:43PM EDT | 100.00 | 15.50 | 15.15 | 15.80 | +2.26 | +17.07% | 14 | 655 | 54.94% |
| MRNA240719C00105000 | 2024-04-23 11:34AM EDT | 105.00 | 12.05 | 12.40 | 12.60 | +1.45 | +13.68% | 1 | 218 | 53.17% |
| MRNA240719C00110000 | 2024-04-23 3:19PM EDT | 110.00 | 10.00 | 10.00 | 10.15 | +1.60 | +19.05% | 16 | 409 | 52.44% |
| MRNA240719C00115000 | 2024-04-23 2:52PM EDT | 115.00 | 8.10 | 7.90 | 8.05 | +1.40 | +20.90% | 42 | 2,829 | 51.62% |
| MRNA240719C00120000 | 2024-04-23 2:46PM EDT | 120.00 | 6.33 | 6.20 | 6.30 | +1.20 | +23.39% | 18 | 1,045 | 51.03% |
| MRNA240719C00125000 | 2024-04-23 3:21PM EDT | 125.00 | 4.95 | 4.80 | 4.95 | +0.95 | +23.75% | 24 | 905 | 50.72% |
| MRNA240719C00130000 | 2024-04-23 3:06PM EDT | 130.00 | 3.80 | 3.70 | 3.85 | +0.75 | +24.59% | 24 | 827 | 50.51% |
| MRNA240719C00135000 | 2024-04-23 3:00PM EDT | 135.00 | 2.98 | 2.90 | 2.96 | +1.14 | +61.96% | 22 | 768 | 50.54% |
| MRNA240719C00140000 | 2024-04-23 1:37PM EDT | 140.00 | 2.19 | 2.23 | 2.30 | +0.34 | +18.38% | 6 | 2,701 | 50.59% |
| MRNA240719C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 1.70 | 1.71 | 1.80 | +0.29 | +20.57% | 50 | 12,460 | 50.76% |
| MRNA240719C00150000 | 2024-04-23 11:55AM EDT | 150.00 | 1.22 | 1.32 | 1.41 | +0.22 | +22.00% | 1 | 1,427 | 51.00% |
| MRNA240719C00155000 | 2024-04-23 3:54PM EDT | 155.00 | 1.05 | 1.02 | 1.10 | +0.43 | +69.35% | 4 | 598 | 51.25% |
| MRNA240719C00160000 | 2024-04-23 10:53AM EDT | 160.00 | 0.80 | 0.78 | 0.86 | +0.25 | +45.45% | 1 | 405 | 51.44% |
| MRNA240719C00165000 | 2024-04-22 10:48AM EDT | 165.00 | 0.60 | 0.60 | 0.66 | +0.13 | +27.66% | 2 | 698 | 51.56% |
| MRNA240719C00170000 | 2024-04-23 2:16PM EDT | 170.00 | 0.49 | 0.41 | 0.53 | +0.12 | +32.43% | 2 | 325 | 51.44% |
| MRNA240719C00175000 | 2024-04-23 2:20PM EDT | 175.00 | 0.40 | 0.31 | 0.62 | +0.10 | +33.33% | 2 | 258 | 53.88% |
| MRNA240719C00180000 | 2024-04-23 2:16PM EDT | 180.00 | 0.34 | 0.23 | 0.35 | +0.06 | +21.43% | 2 | 234 | 52.10% |
| MRNA240719C00185000 | 2024-04-23 2:18PM EDT | 185.00 | 0.23 | 0.20 | 0.27 | 0.00 | - | 2 | 204 | 52.64% |
| MRNA240719C00190000 | 2024-04-23 2:19PM EDT | 190.00 | 0.22 | 0.13 | 0.23 | +0.05 | +29.41% | 2 | 97 | 52.73% |
| MRNA240719C00195000 | 2024-04-23 2:18PM EDT | 195.00 | 0.18 | 0.13 | 0.19 | +0.02 | +12.50% | 2 | 660 | 53.86% |
| MRNA240719C00200000 | 2024-04-23 1:01PM EDT | 200.00 | 0.12 | 0.10 | 0.16 | -0.01 | -7.69% | 5 | 537 | 54.30% |
| MRNA240719C00210000 | 2024-04-19 12:21PM EDT | 210.00 | 0.13 | 0.04 | 0.19 | 0.00 | - | 4 | 187 | 57.03% |
| MRNA240719C00220000 | 2024-04-17 2:29PM EDT | 220.00 | 0.17 | 0.02 | 0.17 | 0.00 | - | 2 | 556 | 58.98% |
| MRNA240719C00230000 | 2024-04-12 2:11PM EDT | 230.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 2 | 135 | 60.84% |
| MRNA240719C00240000 | 2024-04-12 2:13PM EDT | 240.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 158 | 62.31% |
| MRNA240719C00250000 | 2024-04-22 1:29PM EDT | 250.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 137 | 65.04% |
| MRNA240719C00260000 | 2024-04-18 3:35PM EDT | 260.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 140 | 67.58% |
| MRNA240719C00270000 | 2024-04-17 11:24AM EDT | 270.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 70.12% |
| MRNA240719C00280000 | 2024-01-31 4:14PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| MRNA240719C00290000 | 2024-04-22 9:49AM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 793 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00040000 | 2024-04-22 10:44AM EDT | 40.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 10 | 430 | 86.33% |
| MRNA240719P00045000 | 2024-04-18 11:56AM EDT | 45.00 | 0.14 | 0.02 | 0.09 | 0.00 | - | 2 | 316 | 72.66% |
| MRNA240719P00050000 | 2024-04-22 10:58AM EDT | 50.00 | 0.08 | 0.03 | 0.14 | -0.05 | -38.46% | 5 | 457 | 68.16% |
| MRNA240719P00055000 | 2024-04-23 2:19PM EDT | 55.00 | 0.17 | 0.06 | 0.17 | -0.04 | -19.05% | 2 | 379 | 62.79% |
| MRNA240719P00060000 | 2024-04-23 2:17PM EDT | 60.00 | 0.28 | 0.18 | 0.28 | -0.03 | -9.68% | 2 | 325 | 61.52% |
| MRNA240719P00065000 | 2024-04-22 3:41PM EDT | 65.00 | 0.36 | 0.29 | 0.37 | -0.08 | -18.18% | 2 | 2,049 | 57.52% |
| MRNA240719P00070000 | 2024-04-23 2:19PM EDT | 70.00 | 0.56 | 0.47 | 0.57 | -0.40 | -41.67% | 2 | 917 | 54.88% |
| MRNA240719P00075000 | 2024-04-23 3:15PM EDT | 75.00 | 0.83 | 0.81 | 0.86 | -0.24 | -22.43% | 6 | 2,782 | 52.95% |
| MRNA240719P00080000 | 2024-04-23 10:22AM EDT | 80.00 | 1.45 | 1.31 | 1.36 | -0.25 | -14.71% | 1 | 446 | 51.54% |
| MRNA240719P00085000 | 2024-04-23 3:15PM EDT | 85.00 | 2.04 | 2.00 | 2.10 | -0.56 | -21.54% | 4 | 736 | 50.22% |
| MRNA240719P00090000 | 2024-04-22 1:29PM EDT | 90.00 | 3.06 | 3.00 | 3.10 | -0.78 | -20.31% | 10 | 1,282 | 49.44% |
| MRNA240719P00095000 | 2024-04-23 3:15PM EDT | 95.00 | 4.40 | 4.35 | 4.50 | -1.45 | -24.79% | 108 | 994 | 48.77% |
| MRNA240719P00100000 | 2024-04-23 11:25AM EDT | 100.00 | 6.20 | 6.05 | 6.20 | -1.11 | -15.18% | 483 | 1,326 | 47.73% |
| MRNA240719P00105000 | 2024-04-23 3:15PM EDT | 105.00 | 8.23 | 8.20 | 8.35 | -1.40 | -14.54% | 28 | 837 | 47.03% |
| MRNA240719P00110000 | 2024-04-23 11:05AM EDT | 110.00 | 11.30 | 10.70 | 10.90 | -1.25 | -9.96% | 5 | 622 | 46.33% |
| MRNA240719P00115000 | 2024-04-17 1:27PM EDT | 115.00 | 16.50 | 13.65 | 13.80 | 0.00 | - | 1 | 283 | 45.45% |
| MRNA240719P00120000 | 2024-04-19 12:14PM EDT | 120.00 | 21.65 | 16.90 | 17.20 | 0.00 | - | 4 | 563 | 45.20% |
| MRNA240719P00125000 | 2024-04-09 2:58PM EDT | 125.00 | 18.60 | 20.20 | 20.90 | 0.00 | - | 4 | 1,012 | 44.84% |
| MRNA240719P00130000 | 2024-03-27 10:14AM EDT | 130.00 | 27.65 | 24.10 | 25.35 | 0.00 | - | 1 | 236 | 47.36% |
| MRNA240719P00135000 | 2024-02-22 11:45AM EDT | 135.00 | 40.35 | 31.40 | 32.30 | 0.00 | - | 1 | 14 | 61.46% |
| MRNA240719P00140000 | 2024-04-18 2:45PM EDT | 140.00 | 38.92 | 32.75 | 33.60 | 0.00 | - | 2 | 7 | 44.48% |
| MRNA240719P00145000 | 2024-04-09 10:20AM EDT | 145.00 | 33.15 | 37.20 | 38.20 | 0.00 | - | 2 | 6 | 44.63% |
| MRNA240719P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 56.40 | 46.85 | 50.85 | 0.00 | - | 1 | 0 | 87.30% |
| MRNA240719P00155000 | 2023-10-18 10:25AM EDT | 155.00 | 67.97 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MRNA240719P00160000 | 2024-03-18 3:00PM EDT | 160.00 | 55.81 | 55.05 | 58.20 | 0.00 | - | 1 | 0 | 82.39% |
| MRNA240719P00165000 | 2024-03-11 10:51AM EDT | 165.00 | 52.50 | 56.35 | 59.20 | 0.00 | - | 2 | 0 | 52.20% |
| MRNA240719P00170000 | 2024-03-11 10:26AM EDT | 170.00 | 56.90 | 61.25 | 64.90 | 0.00 | - | 1 | 0 | 59.30% |
| MRNA240719P00175000 | 2023-09-14 9:56AM EDT | 175.00 | 67.40 | 75.85 | 77.30 | 0.00 | - | 1 | 0 | 122.47% |
| MRNA240719P00180000 | 2023-09-18 10:23AM EDT | 180.00 | 72.70 | 92.10 | 97.50 | 0.00 | - | 10 | 0 | 191.98% |
| MRNA240719P00185000 | 2023-09-18 10:23AM EDT | 185.00 | 77.65 | 97.10 | 99.45 | 0.00 | - | 10 | 0 | 188.31% |
| MRNA240719P00190000 | 2023-08-03 9:30AM EDT | 190.00 | 81.33 | 77.45 | 80.15 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00195000 | 2023-08-03 9:30AM EDT | 195.00 | 86.20 | 80.60 | 84.55 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00200000 | 2024-03-04 12:53PM EDT | 200.00 | 106.14 | 96.20 | 101.20 | 0.00 | - | 1 | 0 | 121.90% |
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 210.00 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 109.97% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 68.15 | 74.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240719P00230000 | 2023-05-23 12:07PM EDT | 230.00 | 92.11 | 106.95 | 110.75 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 0.00% |
| MRNA240719P00250000 | 2023-05-04 1:20PM EDT | 250.00 | 112.95 | 116.85 | 120.90 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00260000 | 2023-07-19 3:10PM EDT | 260.00 | 133.93 | 153.85 | 162.55 | 0.00 | - | 1 | 0 | 146.80% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 111.30 | 116.45 | 0.00 | - | 6 | 1 | 0.00% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00290000 | 2023-05-23 12:07PM EDT | 290.00 | 151.25 | 166.95 | 170.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.