Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00100000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 41.42 | 39.65 | 48.00 | 0.00 | - | 24 | 24 | 213.97% |
| MRNA240614C00100000 | 2024-05-24 12:54PM EDT | 2024-06-14 | 68.03 | 40.60 | 47.15 | 0.00 | - | 5 | 9 | 131.15% |
| MRNA240621C00100000 | 2024-06-03 10:04AM EDT | 2024-06-21 | 48.25 | 42.15 | 47.40 | 0.00 | - | 4 | 865 | 125.93% |
| MRNA240628C00100000 | 2024-05-14 12:08PM EDT | 2024-06-28 | 30.28 | 40.35 | 47.75 | 0.00 | - | 6 | 11 | 91.60% |
| MRNA240719C00100000 | 2024-05-31 10:07AM EDT | 2024-07-19 | 51.96 | 42.55 | 47.00 | 0.00 | - | 10 | 534 | 78.76% |
| MRNA240816C00100000 | 2024-05-21 3:14PM EDT | 2024-08-16 | 44.10 | 43.10 | 46.45 | 0.00 | - | 5 | 2 | 62.09% |
| MRNA240920C00100000 | 2024-05-31 10:27AM EDT | 2024-09-20 | 56.50 | 45.85 | 47.70 | 0.00 | - | 5 | 549 | 65.83% |
| MRNA241018C00100000 | 2024-05-29 10:06AM EDT | 2024-10-18 | 47.02 | 46.90 | 48.45 | 0.00 | - | 2 | 82 | 63.68% |
| MRNA250117C00100000 | 2024-06-04 9:35AM EDT | 2025-01-17 | 51.55 | 51.15 | 52.40 | -3.45 | -6.27% | 2 | 1,187 | 64.74% |
| MRNA250321C00100000 | 2024-05-28 9:49AM EDT | 2025-03-21 | 65.20 | 51.35 | 55.80 | 0.00 | - | 1 | 18 | 62.78% |
| MRNA250620C00100000 | 2024-06-03 10:48AM EDT | 2025-06-20 | 59.90 | 53.15 | 59.00 | 0.00 | - | 2 | 25 | 61.22% |
| MRNA260116C00100000 | 2024-06-03 12:39PM EDT | 2026-01-16 | 65.70 | 61.45 | 67.15 | 0.00 | - | 1 | 564 | 65.54% |
| MRNA260618C00100000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 47.55 | 64.25 | 68.35 | 0.00 | - | - | 5 | 61.93% |
| MRNA261218C00100000 | 2024-05-22 12:15PM EDT | 2026-12-18 | 86.18 | 67.65 | 73.10 | 0.00 | - | 6 | 7 | 61.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00100000 | 2024-06-04 9:48AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 407 | 146.88% |
| MRNA240614P00100000 | 2024-06-03 3:20PM EDT | 2024-06-14 | 0.16 | 0.01 | 0.32 | 0.00 | - | 80 | 243 | 101.95% |
| MRNA240621P00100000 | 2024-06-03 1:38PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.30 | 0.00 | - | 8 | 1,393 | 82.03% |
| MRNA240628P00100000 | 2024-05-29 3:20PM EDT | 2024-06-28 | 0.27 | 0.19 | 0.90 | 0.00 | - | 4 | 26 | 83.50% |
| MRNA240705P00100000 | 2024-06-03 10:12AM EDT | 2024-07-05 | 0.45 | 0.01 | 4.55 | 0.00 | - | 2 | 1 | 105.18% |
| MRNA240719P00100000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 0.37 | 0.20 | 0.75 | 0.00 | - | 2 | 1,982 | 59.86% |
| MRNA240816P00100000 | 2024-06-04 9:30AM EDT | 2024-08-16 | 0.79 | 0.81 | 1.34 | +0.13 | +19.70% | 2 | 917 | 56.42% |
| MRNA240920P00100000 | 2024-05-31 12:32PM EDT | 2024-09-20 | 1.86 | 1.65 | 1.86 | 0.00 | - | 26 | 1,902 | 52.81% |
| MRNA241018P00100000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 2.55 | 1.98 | 3.05 | 0.00 | - | 10 | 1,107 | 52.38% |
| MRNA250117P00100000 | 2024-06-03 2:12PM EDT | 2025-01-17 | 4.35 | 4.90 | 5.90 | 0.00 | - | 58 | 3,858 | 53.13% |
| MRNA250321P00100000 | 2024-05-31 3:55PM EDT | 2025-03-21 | 6.75 | 2.99 | 6.85 | 0.00 | - | 97 | 259 | 51.89% |
| MRNA250620P00100000 | 2024-06-03 11:12AM EDT | 2025-06-20 | 7.00 | 7.40 | 8.90 | 0.00 | - | 1 | 169 | 50.94% |
| MRNA260116P00100000 | 2024-06-03 11:43AM EDT | 2026-01-16 | 12.00 | 9.60 | 12.80 | 0.00 | - | 1 | 1,072 | 49.07% |
| MRNA260618P00100000 | 2024-05-28 10:59AM EDT | 2026-06-18 | 13.35 | 11.45 | 15.35 | 0.00 | - | 1 | 1 | 48.33% |
| MRNA261218P00100000 | 2024-05-28 10:18AM EDT | 2026-12-18 | 14.92 | 12.75 | 17.95 | 0.00 | - | 7 | 142 | 47.43% |
© 2024 Yahoo. All rights reserved.