Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816C00090000 | 2024-06-05 10:35AM EDT | 90.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MRNA240816C00100000 | 2024-06-18 11:41AM EDT | 100.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MRNA240816C00105000 | 2024-06-18 3:14PM EDT | 105.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240816C00110000 | 2024-06-18 11:51AM EDT | 110.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MRNA240816C00115000 | 2024-06-18 11:47AM EDT | 115.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MRNA240816C00120000 | 2024-06-21 9:30AM EDT | 120.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| MRNA240816C00125000 | 2024-06-20 3:19PM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| MRNA240816C00130000 | 2024-06-21 1:32PM EDT | 130.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 35 | 167 | 0.00% |
| MRNA240816C00135000 | 2024-06-21 3:42PM EDT | 135.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 25 | 147 | 0.78% |
| MRNA240816C00140000 | 2024-06-21 3:41PM EDT | 140.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 17 | 552 | 3.13% |
| MRNA240816C00145000 | 2024-06-21 12:02PM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 25 | 382 | 6.25% |
| MRNA240816C00150000 | 2024-06-21 12:21PM EDT | 150.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 24 | 914 | 6.25% |
| MRNA240816C00155000 | 2024-06-21 3:42PM EDT | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 44 | 540 | 6.25% |
| MRNA240816C00160000 | 2024-06-21 1:23PM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 31 | 1,440 | 12.50% |
| MRNA240816C00165000 | 2024-06-21 2:52PM EDT | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 426 | 12.50% |
| MRNA240816C00170000 | 2024-06-21 1:20PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 189 | 1,262 | 12.50% |
| MRNA240816C00175000 | 2024-06-21 1:37PM EDT | 175.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 12.50% |
| MRNA240816C00180000 | 2024-06-21 11:00AM EDT | 180.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 12.50% |
| MRNA240816C00185000 | 2024-06-21 1:30PM EDT | 185.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 370 | 12.50% |
| MRNA240816C00190000 | 2024-06-20 10:48AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 25.00% |
| MRNA240816C00195000 | 2024-06-21 10:22AM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| MRNA240816C00200000 | 2024-06-21 2:39PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 25.00% |
| MRNA240816C00210000 | 2024-06-21 3:12PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| MRNA240816C00220000 | 2024-06-21 3:26PM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| MRNA240816C00230000 | 2024-06-18 3:35PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00075000 | 2024-06-18 3:31PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MRNA240816P00080000 | 2024-06-21 3:22PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| MRNA240816P00085000 | 2024-06-21 3:20PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| MRNA240816P00090000 | 2024-06-21 3:22PM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 25.00% |
| MRNA240816P00095000 | 2024-06-21 2:39PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 25.00% |
| MRNA240816P00100000 | 2024-06-21 3:50PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 18 | 998 | 12.50% |
| MRNA240816P00105000 | 2024-06-21 3:50PM EDT | 105.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| MRNA240816P00110000 | 2024-06-21 3:28PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 1,037 | 12.50% |
| MRNA240816P00115000 | 2024-06-21 3:28PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| MRNA240816P00120000 | 2024-06-21 3:43PM EDT | 120.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 6.25% |
| MRNA240816P00125000 | 2024-06-21 3:41PM EDT | 125.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 3.13% |
| MRNA240816P00130000 | 2024-06-21 3:42PM EDT | 130.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 14 | 1,856 | 1.56% |
| MRNA240816P00135000 | 2024-06-21 3:32PM EDT | 135.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,057 | 0.00% |
| MRNA240816P00140000 | 2024-06-21 10:20AM EDT | 140.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| MRNA240816P00145000 | 2024-06-21 3:59PM EDT | 145.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 0.00% |
| MRNA240816P00150000 | 2024-06-21 1:19PM EDT | 150.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 345 | 0.00% |
| MRNA240816P00155000 | 2024-06-14 10:49AM EDT | 155.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 80 | 82 | 0.00% |
| MRNA240816P00160000 | 2024-06-20 1:47PM EDT | 160.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| MRNA240816P00165000 | 2024-06-12 12:26PM EDT | 165.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 75 | 129 | 0.00% |
| MRNA240816P00175000 | 2024-06-20 10:30AM EDT | 175.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 190.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.