UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.16 +0.05 (+0.06%) GOLD FUTURES
2,301.40 -7.20 (-0.31%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,200.31 +79.16 (+0.15%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00140000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.19 | 0.19 | 0.25 | -0.26 | -57.78% | 74 | 295 | 60.64% |
| MRNA240517C00140000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.69 | 0.69 | 0.75 | -0.31 | -31.00% | 466 | 909 | 52.49% |
| MRNA240524C00140000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.30 | 0.78 | 1.32 | -0.40 | -23.53% | 35 | 253 | 50.66% |
| MRNA240531C00140000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 1.60 | 1.48 | 1.72 | -0.75 | -31.91% | 92 | 196 | 47.71% |
| MRNA240607C00140000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 2.24 | 1.49 | 2.29 | -1.31 | -36.90% | 24 | 307 | 47.46% |
| MRNA240614C00140000 | 2024-05-03 2:09PM EDT | 2024-06-14 | 2.20 | 1.17 | 2.90 | +2.20 | - | 11 | - | 47.77% |
| MRNA240621C00140000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 2.90 | 3.05 | 3.20 | -0.77 | -20.98% | 1,064 | 2,120 | 46.09% |
| MRNA240719C00140000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 5.10 | 5.05 | 5.25 | -0.65 | -11.30% | 133 | 2,722 | 46.82% |
| MRNA240920C00140000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 9.50 | 9.40 | 10.35 | -0.93 | -8.92% | 46 | 318 | 50.36% |
| MRNA241018C00140000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 10.30 | 10.85 | 11.55 | -1.69 | -14.10% | 16 | 154 | 50.98% |
| MRNA250117C00140000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 15.56 | 16.50 | 16.80 | -1.49 | -8.74% | 4 | 877 | 53.22% |
| MRNA250620C00140000 | 2024-05-02 1:16PM EDT | 2025-06-20 | 22.48 | 23.10 | 24.30 | 0.00 | - | 5 | 48 | 55.42% |
| MRNA260116C00140000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 31.10 | 28.50 | 32.65 | -2.40 | -7.16% | 3 | 839 | 55.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00140000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 14.02 | 14.50 | 15.40 | +14.02 | - | - | 1 | 69.53% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 2024-05-17 | 36.75 | 14.75 | 16.20 | 0.00 | - | 1 | 2 | 61.67% |
| MRNA240531P00140000 | 2024-05-02 3:16PM EDT | 2024-05-31 | 14.45 | 15.80 | 17.35 | +14.45 | - | - | 0 | 54.07% |
| MRNA240607P00140000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 17.57 | 16.25 | 17.10 | +17.57 | - | 41 | 50 | 45.81% |
| MRNA240621P00140000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 18.20 | 17.05 | 17.90 | -18.20 | -50.00% | 3 | 5 | 44.08% |
| MRNA240719P00140000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 19.60 | 18.25 | 18.95 | -2.25 | -10.30% | 1 | 9 | 40.39% |
| MRNA240920P00140000 | 2024-05-03 11:28AM EDT | 2024-09-20 | 23.60 | 22.05 | 22.95 | +23.60 | - | 7 | 0 | 43.91% |
| MRNA241018P00140000 | 2024-05-03 11:30AM EDT | 2024-10-18 | 24.75 | 23.05 | 24.15 | +24.75 | - | 1 | 0 | 43.73% |
| MRNA250117P00140000 | 2024-03-15 11:49AM EDT | 2025-01-17 | 43.25 | 38.85 | 40.45 | 0.00 | - | 10 | 186 | 72.40% |
| MRNA250321P00140000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 27.65 | 28.00 | 29.30 | +27.65 | - | - | 16 | 42.68% |
| MRNA260116P00140000 | 2024-03-27 9:31AM EDT | 2026-01-16 | 45.20 | 44.40 | 46.05 | 0.00 | - | 2 | 20 | 55.27% |
© 2024 Yahoo. All rights reserved.