Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00105000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 9.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MRNA240510C00105000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 9.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRNA240517C00105000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 9.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MRNA240524C00105000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 9.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240531C00105000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621C00105000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 13.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240719C00105000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 15.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240920C00105000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241018C00105000 | 2024-04-29 1:03PM EDT | 2024-10-18 | 20.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117C00105000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 25.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00105000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 23.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116C00105000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00105000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.52 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| MRNA240510P00105000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 2.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MRNA240517P00105000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 3.07 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 6.25% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240531P00105000 | 2024-05-01 1:35PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA240607P00105000 | 2024-04-26 11:38AM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRNA240621P00105000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MRNA240719P00105000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MRNA240920P00105000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MRNA241018P00105000 | 2024-04-30 12:20PM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA250117P00105000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRNA250321P00105000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MRNA260116P00105000 | 2024-05-01 2:40PM EDT | 2026-01-16 | 21.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.