Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00110000 | 2024-05-20 12:59PM EDT | 2024-05-24 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240531C00110000 | 2024-05-20 10:46AM EDT | 2024-05-31 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240607C00110000 | 2024-05-20 2:17PM EDT | 2024-06-07 | 30.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240614C00110000 | 2024-05-03 1:10PM EDT | 2024-06-14 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621C00110000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 31.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRNA240628C00110000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00110000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MRNA240920C00110000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 35.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA241018C00110000 | 2024-05-20 12:23PM EDT | 2024-10-18 | 37.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00110000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 42.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MRNA250321C00110000 | 2024-05-20 10:39AM EDT | 2025-03-21 | 42.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250620C00110000 | 2024-05-20 1:03PM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00110000 | 2024-05-20 3:04PM EDT | 2026-01-16 | 55.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA260618C00110000 | 2024-04-29 11:34AM EDT | 2026-06-18 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA261218C00110000 | 2024-05-16 1:52PM EDT | 2026-12-18 | 56.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00110000 | 2024-05-20 3:31PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MRNA240531P00110000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| MRNA240607P00110000 | 2024-05-20 1:07PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MRNA240614P00110000 | 2024-05-20 12:40PM EDT | 2024-06-14 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240621P00110000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| MRNA240628P00110000 | 2024-05-20 3:26PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240719P00110000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| MRNA240920P00110000 | 2024-05-20 3:17PM EDT | 2024-09-20 | 3.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRNA241018P00110000 | 2024-05-20 12:59PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRNA250117P00110000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA250321P00110000 | 2024-05-20 3:16PM EDT | 2025-03-21 | 9.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MRNA250620P00110000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA260116P00110000 | 2024-05-20 1:57PM EDT | 2026-01-16 | 16.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| MRNA260618P00110000 | 2024-05-20 12:04PM EDT | 2026-06-18 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218P00110000 | 2024-05-20 10:45AM EDT | 2026-12-18 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.