Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018C00060000 | 2024-04-03 2:36PM EDT | 60.00 | 44.40 | 49.75 | 51.15 | 0.00 | - | 2 | 4 | 73.58% |
| MRNA241018C00065000 | 2024-03-28 10:38AM EDT | 65.00 | 47.37 | 45.70 | 46.50 | 0.00 | - | 1 | 0 | 70.73% |
| MRNA241018C00070000 | 2024-04-24 3:57PM EDT | 70.00 | 42.70 | 41.35 | 42.30 | 0.00 | - | 3 | 36 | 67.74% |
| MRNA241018C00075000 | 2024-04-11 1:03PM EDT | 75.00 | 34.65 | 36.95 | 37.80 | 0.00 | - | 10 | 63 | 63.18% |
| MRNA241018C00080000 | 2024-04-24 11:22AM EDT | 80.00 | 33.50 | 32.95 | 34.15 | 0.00 | - | 10 | 48 | 61.67% |
| MRNA241018C00085000 | 2024-04-19 2:49PM EDT | 85.00 | 24.75 | 29.50 | 30.20 | 0.00 | - | 1 | 31 | 59.89% |
| MRNA241018C00090000 | 2024-04-23 2:53PM EDT | 90.00 | 26.74 | 25.85 | 26.80 | 0.00 | - | 1 | 131 | 58.08% |
| MRNA241018C00095000 | 2024-04-26 11:38AM EDT | 95.00 | 22.58 | 22.70 | 23.65 | +1.53 | +7.27% | 5 | 44 | 56.98% |
| MRNA241018C00100000 | 2024-04-25 10:40AM EDT | 100.00 | 18.70 | 18.90 | 20.70 | 0.00 | - | 8 | 18 | 54.26% |
| MRNA241018C00105000 | 2024-04-26 11:09AM EDT | 105.00 | 17.15 | 17.70 | 18.00 | +0.35 | +2.08% | 1 | 56 | 55.83% |
| MRNA241018C00110000 | 2024-04-24 3:55PM EDT | 110.00 | 16.25 | 13.90 | 15.60 | 0.00 | - | 3 | 58 | 52.58% |
| MRNA241018C00115000 | 2024-04-26 1:08PM EDT | 115.00 | 13.18 | 11.80 | 13.60 | +1.63 | +14.11% | 3 | 138 | 52.15% |
| MRNA241018C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 11.25 | 11.40 | 11.60 | +0.38 | +3.50% | 107 | 448 | 53.82% |
| MRNA241018C00125000 | 2024-04-26 2:00PM EDT | 125.00 | 9.80 | 9.75 | 9.95 | +1.35 | +15.98% | 19 | 499 | 53.31% |
| MRNA241018C00130000 | 2024-04-26 3:07PM EDT | 130.00 | 8.30 | 8.35 | 8.50 | +1.10 | +15.28% | 2 | 244 | 52.92% |
| MRNA241018C00135000 | 2024-04-24 10:40AM EDT | 135.00 | 7.25 | 6.95 | 7.85 | 0.00 | - | 100 | 374 | 53.36% |
| MRNA241018C00140000 | 2024-04-26 12:17PM EDT | 140.00 | 5.95 | 6.05 | 6.20 | +0.50 | +9.17% | 1 | 132 | 52.32% |
| MRNA241018C00145000 | 2024-04-26 3:00PM EDT | 145.00 | 5.10 | 5.15 | 5.30 | -0.20 | -3.77% | 1 | 131 | 52.16% |
| MRNA241018C00150000 | 2024-04-26 9:51AM EDT | 150.00 | 4.30 | 4.40 | 4.55 | -0.24 | -5.29% | 2 | 125 | 52.11% |
| MRNA241018C00155000 | 2024-04-16 12:09PM EDT | 155.00 | 3.75 | 3.75 | 3.95 | 0.00 | - | 1 | 5 | 52.19% |
| MRNA241018C00160000 | 2024-04-26 1:38PM EDT | 160.00 | 3.20 | 3.20 | 3.30 | +0.30 | +10.34% | 2 | 16 | 51.94% |
| MRNA241018C00165000 | 2024-04-25 3:54PM EDT | 165.00 | 2.56 | 2.73 | 2.90 | +0.01 | +0.39% | 1 | 139 | 52.13% |
| MRNA241018C00170000 | 2024-04-26 9:35AM EDT | 170.00 | 2.10 | 2.33 | 2.41 | -0.03 | -1.41% | 6 | 85 | 51.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018P00045000 | 2024-04-26 3:41PM EDT | 45.00 | 0.23 | 0.20 | 0.26 | -0.07 | -23.33% | 8 | 1,291 | 62.21% |
| MRNA241018P00050000 | 2024-04-26 11:01AM EDT | 50.00 | 0.37 | 0.28 | 0.66 | -0.13 | -26.00% | 2 | 91 | 62.50% |
| MRNA241018P00055000 | 2024-04-25 3:40PM EDT | 55.00 | 0.64 | 0.45 | 0.86 | 0.00 | - | 23 | 106 | 59.33% |
| MRNA241018P00060000 | 2024-04-25 9:42AM EDT | 60.00 | 0.93 | 0.78 | 1.16 | 0.00 | - | 1 | 611 | 57.37% |
| MRNA241018P00065000 | 2024-04-24 11:17AM EDT | 65.00 | 1.32 | 1.25 | 1.31 | 0.00 | - | 4 | 22 | 54.37% |
| MRNA241018P00070000 | 2024-04-23 12:36PM EDT | 70.00 | 1.90 | 1.80 | 1.88 | 0.00 | - | 6 | 429 | 53.00% |
| MRNA241018P00075000 | 2024-04-25 3:41PM EDT | 75.00 | 2.90 | 2.56 | 2.64 | 0.00 | - | 26 | 123 | 51.93% |
| MRNA241018P00080000 | 2024-04-26 2:27PM EDT | 80.00 | 3.65 | 3.50 | 3.65 | +0.10 | +2.82% | 1 | 252 | 50.96% |
| MRNA241018P00085000 | 2024-04-24 12:27PM EDT | 85.00 | 4.95 | 4.70 | 4.85 | 0.00 | - | 6 | 441 | 50.02% |
| MRNA241018P00090000 | 2024-04-26 12:25PM EDT | 90.00 | 6.36 | 6.15 | 6.30 | -0.84 | -11.67% | 1 | 227 | 49.44% |
| MRNA241018P00095000 | 2024-04-25 10:31AM EDT | 95.00 | 8.75 | 7.85 | 8.05 | 0.00 | - | 46 | 448 | 48.67% |
| MRNA241018P00100000 | 2024-04-25 11:37AM EDT | 100.00 | 11.35 | 9.85 | 10.55 | 0.00 | - | 8 | 828 | 49.64% |
| MRNA241018P00105000 | 2024-04-25 11:37AM EDT | 105.00 | 13.85 | 12.10 | 12.90 | 0.00 | - | 3 | 33 | 48.98% |
| MRNA241018P00110000 | 2024-04-26 1:56PM EDT | 110.00 | 14.85 | 14.65 | 15.50 | -1.80 | -10.81% | 70 | 93 | 48.27% |
| MRNA241018P00115000 | 2024-04-26 1:57PM EDT | 115.00 | 17.70 | 17.45 | 17.85 | -0.25 | -1.39% | 4 | 27 | 45.86% |
| MRNA241018P00120000 | 2024-04-24 9:54AM EDT | 120.00 | 20.10 | 20.60 | 21.10 | 0.00 | - | 2 | 38 | 45.62% |
| MRNA241018P00125000 | 2024-04-12 10:57AM EDT | 125.00 | 25.14 | 23.95 | 24.60 | 0.00 | - | 1 | 9 | 45.42% |
| MRNA241018P00135000 | 2024-03-11 9:37AM EDT | 135.00 | 33.00 | 30.55 | 34.25 | 0.00 | - | 23 | 23 | 52.72% |
| MRNA241018P00150000 | 2024-03-14 10:34AM EDT | 150.00 | 47.85 | 45.00 | 46.95 | 0.00 | - | 1 | 1 | 54.07% |
© 2024 Yahoo. All rights reserved.