Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00130000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.69 | 1.39 | 1.68 | -0.46 | -21.40% | 493 | 989 | 53.35% |
| MRNA240517C00130000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.79 | 2.57 | 2.84 | -0.46 | -14.15% | 1,186 | 2,477 | 51.51% |
| MRNA240524C00130000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 3.50 | 3.35 | 3.70 | -0.53 | -13.15% | 35 | 494 | 49.28% |
| MRNA240531C00130000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 4.00 | 3.75 | 4.30 | -0.60 | -13.04% | 132 | 422 | 47.00% |
| MRNA240607C00130000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 4.53 | 3.40 | 5.65 | -1.47 | -24.50% | 39 | 37 | 50.94% |
| MRNA240614C00130000 | 2024-05-03 9:50AM EDT | 2024-06-14 | 6.61 | 1.84 | 6.10 | +6.61 | - | 1 | - | 49.12% |
| MRNA240621C00130000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 5.85 | 6.15 | 6.30 | -1.13 | -16.19% | 352 | 3,370 | 46.51% |
| MRNA240719C00130000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 8.60 | 8.50 | 8.60 | -0.85 | -8.99% | 52 | 984 | 47.13% |
| MRNA240920C00130000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 13.40 | 13.55 | 13.70 | -1.05 | -7.27% | 60 | 1,142 | 51.19% |
| MRNA241018C00130000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 14.99 | 14.70 | 15.40 | -2.11 | -12.34% | 79 | 299 | 50.93% |
| MRNA250117C00130000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 20.01 | 19.65 | 21.15 | -1.59 | -7.36% | 210 | 1,432 | 53.80% |
| MRNA250321C00130000 | 2024-05-02 2:57PM EDT | 2025-03-21 | 25.47 | 23.20 | 25.05 | +25.47 | - | - | 14 | 56.31% |
| MRNA250620C00130000 | 2024-05-02 3:24PM EDT | 2025-06-20 | 28.76 | 27.00 | 28.05 | 0.00 | - | 12 | 41 | 56.26% |
| MRNA260116C00130000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 36.87 | 33.25 | 35.45 | 0.00 | - | 2 | 218 | 56.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00130000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 6.43 | 6.25 | 7.10 | +6.43 | - | 13 | 17 | 55.86% |
| MRNA240517P00130000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 7.95 | 7.45 | 7.70 | 0.00 | - | 99 | 44 | 49.93% |
| MRNA240524P00130000 | 2024-05-03 11:13AM EDT | 2024-05-24 | 8.65 | 7.90 | 8.85 | +8.65 | - | 4 | 5 | 50.62% |
| MRNA240531P00130000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 9.70 | 8.40 | 9.55 | +9.70 | - | 12 | 3 | 48.90% |
| MRNA240607P00130000 | 2024-05-03 9:40AM EDT | 2024-06-07 | 9.45 | 9.15 | 9.85 | +9.45 | - | 1 | 0 | 45.59% |
| MRNA240621P00130000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 11.05 | 10.30 | 10.50 | +0.35 | +3.27% | 48 | 1,019 | 42.04% |
| MRNA240719P00130000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 12.25 | 12.10 | 12.30 | -0.35 | -2.78% | 61 | 279 | 41.41% |
| MRNA240920P00130000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 16.75 | 16.05 | 16.20 | +16.75 | - | 12 | 17 | 43.32% |
| MRNA241018P00130000 | 2024-05-03 11:24AM EDT | 2024-10-18 | 18.35 | 16.90 | 18.05 | +18.35 | - | 1 | 1 | 45.01% |
| MRNA250117P00130000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 21.00 | 20.80 | 21.10 | +1.00 | +5.00% | 14 | 1,905 | 43.50% |
| MRNA260116P00130000 | 2024-04-23 2:54PM EDT | 2026-01-16 | 37.30 | 26.50 | 31.45 | 0.00 | - | 2 | 76 | 44.13% |
| MRNA260618P00130000 | 2024-05-02 3:01PM EDT | 2026-06-18 | 31.37 | 29.20 | 35.90 | +31.37 | - | - | 2 | 45.85% |
© 2024 Yahoo. All rights reserved.