UK markets open in 1 hour 54 minutes
NIKKEI 225
39,112.63 +495.53 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,374.90 -18.00 (-0.75%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,582.44 -131.52 (-0.24%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00125000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 37.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA240531C00125000 | 2024-05-22 11:07AM EDT | 2024-05-31 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240607C00125000 | 2024-05-22 2:29PM EDT | 2024-06-07 | 35.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240614C00125000 | 2024-05-20 10:17AM EDT | 2024-06-14 | 13.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA240621C00125000 | 2024-05-22 3:23PM EDT | 2024-06-21 | 40.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MRNA240628C00125000 | 2024-05-20 10:16AM EDT | 2024-06-28 | 15.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA240719C00125000 | 2024-05-22 3:47PM EDT | 2024-07-19 | 41.21 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MRNA240816C00125000 | 2024-05-22 1:09PM EDT | 2024-08-16 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00125000 | 2024-05-22 3:03PM EDT | 2024-09-20 | 44.11 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MRNA241018C00125000 | 2024-05-22 3:13PM EDT | 2024-10-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA250117C00125000 | 2024-05-22 2:54PM EDT | 2025-01-17 | 50.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRNA250321C00125000 | 2024-05-21 1:03PM EDT | 2025-03-21 | 36.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250620C00125000 | 2024-05-22 2:39PM EDT | 2025-06-20 | 55.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA260116C00125000 | 2024-05-22 2:43PM EDT | 2026-01-16 | 63.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA260618C00125000 | 2024-05-22 3:45PM EDT | 2026-06-18 | 72.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00125000 | 2024-05-22 12:36PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MRNA240531P00125000 | 2024-05-22 3:22PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRNA240607P00125000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 25.00% |
| MRNA240614P00125000 | 2024-05-22 12:17PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRNA240621P00125000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| MRNA240628P00125000 | 2024-05-22 10:22AM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240719P00125000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 12.50% |
| MRNA240920P00125000 | 2024-05-22 2:55PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MRNA241018P00125000 | 2024-05-22 11:09AM EDT | 2024-10-18 | 6.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA250117P00125000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 9.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MRNA250321P00125000 | 2024-05-22 3:59PM EDT | 2025-03-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA250620P00125000 | 2024-05-22 3:37PM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRNA260116P00125000 | 2024-05-21 2:52PM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MRNA260618P00125000 | 2024-05-20 1:19PM EDT | 2026-06-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218P00125000 | 2024-05-16 12:46PM EDT | 2026-12-18 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.