UK markets open in 27 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,866.15 -329.45 (-1.72%) CRUDE OIL
77.06 -0.51 (-0.66%) GOLD FUTURES
2,366.00 -26.90 (-1.12%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,535.06 -365.47 (-0.67%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00135000 | 2024-05-22 3:25PM EDT | 2024-05-24 | 28.30 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| MRNA240531C00135000 | 2024-05-22 2:47PM EDT | 2024-05-31 | 26.22 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| MRNA240607C00135000 | 2024-05-22 3:56PM EDT | 2024-06-07 | 29.35 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MRNA240614C00135000 | 2024-05-22 2:49PM EDT | 2024-06-14 | 27.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MRNA240621C00135000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MRNA240628C00135000 | 2024-05-22 2:54PM EDT | 2024-06-28 | 29.78 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MRNA240719C00135000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 32.70 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MRNA240816C00135000 | 2024-05-22 1:39PM EDT | 2024-08-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA240920C00135000 | 2024-05-22 11:39AM EDT | 2024-09-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA241018C00135000 | 2024-05-22 10:49AM EDT | 2024-10-18 | 33.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA250117C00135000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 45.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRNA250321C00135000 | 2024-05-22 12:00PM EDT | 2025-03-21 | 44.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250620C00135000 | 2024-05-22 10:01AM EDT | 2025-06-20 | 41.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00135000 | 2024-05-22 2:43PM EDT | 2026-01-16 | 58.38 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MRNA261218C00135000 | 2024-05-20 2:07PM EDT | 2026-12-18 | 53.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00135000 | 2024-05-22 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 50.00% |
| MRNA240531P00135000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| MRNA240607P00135000 | 2024-05-22 2:22PM EDT | 2024-06-07 | 1.27 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| MRNA240614P00135000 | 2024-05-22 10:40AM EDT | 2024-06-14 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240621P00135000 | 2024-05-22 3:45PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 12.50% |
| MRNA240628P00135000 | 2024-05-22 12:16PM EDT | 2024-06-28 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240719P00135000 | 2024-05-22 3:42PM EDT | 2024-07-19 | 3.01 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| MRNA240920P00135000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| MRNA241018P00135000 | 2024-05-22 10:56AM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MRNA250117P00135000 | 2024-05-22 3:02PM EDT | 2025-01-17 | 12.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MRNA250321P00135000 | 2024-05-22 10:51AM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620P00135000 | 2024-05-22 3:15PM EDT | 2025-06-20 | 17.48 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| MRNA260116P00135000 | 2024-05-22 3:26PM EDT | 2026-01-16 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA260618P00135000 | 2024-05-17 3:25PM EDT | 2026-06-18 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.