UK markets open in 2 hours 33 minutes
NIKKEI 225
39,113.39 +496.29 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.10 -17.80 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,517.85 -348.89 (-0.64%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00115000 | 2024-05-22 3:03PM EDT | 2024-05-24 | 47.61 | 0.00 | 0.00 | +17.18 | +56.46% | 1 | 0 | 0.00% |
| MRNA240531C00115000 | 2024-05-20 3:02PM EDT | 2024-05-31 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240607C00115000 | 2024-05-22 11:00AM EDT | 2024-06-07 | 44.45 | 0.00 | 0.00 | +19.40 | +77.45% | 3 | 0 | 0.00% |
| MRNA240614C00115000 | 2024-05-20 10:22AM EDT | 2024-06-14 | 22.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240621C00115000 | 2024-05-22 2:41PM EDT | 2024-06-21 | 45.05 | 0.00 | 0.00 | +17.40 | +62.93% | 47 | 0 | 0.00% |
| MRNA240719C00115000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 49.55 | 0.00 | 0.00 | +19.42 | +64.45% | 2,058 | 0 | 0.00% |
| MRNA240816C00115000 | 2024-05-17 1:25PM EDT | 2024-08-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240920C00115000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 52.55 | 0.00 | 0.00 | +17.55 | +50.14% | 9 | 0 | 0.00% |
| MRNA241018C00115000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 53.35 | 0.00 | 0.00 | +16.97 | +46.65% | 13 | 0 | 0.00% |
| MRNA250117C00115000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 55.50 | 0.00 | 0.00 | +14.75 | +36.20% | 36 | 0 | 0.00% |
| MRNA250321C00115000 | 2024-05-14 12:48PM EDT | 2025-03-21 | 32.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250620C00115000 | 2024-05-16 9:43AM EDT | 2025-06-20 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00115000 | 2024-05-22 11:51AM EDT | 2026-01-16 | 69.95 | 0.00 | 0.00 | +18.40 | +35.69% | 4 | 0 | 0.00% |
| MRNA260618C00115000 | 2024-05-08 10:25AM EDT | 2026-06-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00115000 | 2024-05-21 3:14PM EDT | 2026-12-18 | 63.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00115000 | 2024-05-22 9:47AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 1 | 0 | 50.00% |
| MRNA240531P00115000 | 2024-05-22 12:23PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 18 | 0 | 50.00% |
| MRNA240607P00115000 | 2024-05-22 3:53PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | +0.02 | +8.70% | 37 | 0 | 25.00% |
| MRNA240614P00115000 | 2024-05-21 9:37AM EDT | 2024-06-14 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240621P00115000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | -0.11 | -25.58% | 102 | 0 | 25.00% |
| MRNA240628P00115000 | 2024-05-21 1:46PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRNA240719P00115000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | -0.70 | -50.00% | 692 | 0 | 25.00% |
| MRNA240920P00115000 | 2024-05-22 3:20PM EDT | 2024-09-20 | 2.52 | 0.00 | 0.00 | -1.91 | -43.12% | 57 | 0 | 12.50% |
| MRNA241018P00115000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | -2.70 | -45.00% | 53 | 0 | 12.50% |
| MRNA250117P00115000 | 2024-05-22 3:05PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | -2.77 | -30.37% | 122 | 0 | 12.50% |
| MRNA250321P00115000 | 2024-05-22 2:30PM EDT | 2025-03-21 | 8.65 | 0.00 | 0.00 | -2.25 | -20.64% | 6 | 0 | 6.25% |
| MRNA250620P00115000 | 2024-05-22 2:30PM EDT | 2025-06-20 | 11.34 | 0.00 | 0.00 | -2.86 | -20.14% | 44 | 0 | 6.25% |
| MRNA260116P00115000 | 2024-05-22 3:56PM EDT | 2026-01-16 | 14.78 | 0.00 | 0.00 | -3.80 | -20.45% | 4 | 0 | 6.25% |
| MRNA260618P00115000 | 2024-05-22 3:12PM EDT | 2026-06-18 | 17.47 | 0.00 | 0.00 | -8.78 | -33.45% | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.