UK markets open in 3 hours 30 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,956.26 -239.34 (-1.25%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,372.50 -20.40 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,532.86 -433.28 (-0.79%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00145000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 18.00 | 16.50 | 19.50 | +15.84 | +733.33% | 1,262 | 1,284 | 147.36% |
| MRNA240531C00145000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 19.85 | 19.05 | 20.50 | +15.65 | +372.62% | 611 | 685 | 74.41% |
| MRNA240607C00145000 | 2024-05-22 3:30PM EDT | 2024-06-07 | 21.40 | 20.05 | 22.80 | +16.03 | +298.51% | 45 | 171 | 74.73% |
| MRNA240614C00145000 | 2024-05-22 2:58PM EDT | 2024-06-14 | 20.33 | 20.05 | 23.00 | +14.28 | +236.03% | 14 | 364 | 63.20% |
| MRNA240621C00145000 | 2024-05-22 3:44PM EDT | 2024-06-21 | 22.85 | 21.90 | 22.80 | +15.90 | +228.78% | 209 | 1,475 | 61.40% |
| MRNA240628C00145000 | 2024-05-22 1:27PM EDT | 2024-06-28 | 20.05 | 22.45 | 24.70 | +12.05 | +150.62% | 10 | 318 | 62.98% |
| MRNA240719C00145000 | 2024-05-22 3:47PM EDT | 2024-07-19 | 25.24 | 24.20 | 25.60 | +14.95 | +145.29% | 398 | 5,211 | 56.67% |
| MRNA240920C00145000 | 2024-05-22 3:54PM EDT | 2024-09-20 | 30.64 | 30.05 | 32.20 | +16.49 | +116.54% | 116 | 425 | 58.74% |
| MRNA241018C00145000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 32.80 | 32.45 | 34.35 | +15.50 | +89.60% | 32 | 272 | 59.16% |
| MRNA250117C00145000 | 2024-05-22 3:38PM EDT | 2025-01-17 | 39.45 | 39.05 | 40.65 | +14.95 | +61.02% | 45 | 571 | 60.39% |
| MRNA250321C00145000 | 2024-05-22 2:27PM EDT | 2025-03-21 | 40.65 | 42.55 | 44.85 | +14.58 | +55.93% | 5 | 47 | 61.06% |
| MRNA250620C00145000 | 2024-05-22 11:53AM EDT | 2025-06-20 | 44.16 | 47.10 | 52.75 | +13.46 | +43.84% | 3 | 129 | 63.97% |
| MRNA260116C00145000 | 2024-05-22 12:19PM EDT | 2026-01-16 | 54.20 | 54.75 | 59.05 | +15.54 | +40.20% | 24 | 109 | 61.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00145000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.33 | -3.12 | -93.13% | 1,164 | 22 | 100.78% |
| MRNA240621P00145000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 3.61 | 3.50 | 3.65 | -6.14 | -62.97% | 3,328 | 43 | 58.18% |
| MRNA240719P00145000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 5.59 | 4.80 | 5.65 | -5.56 | -49.87% | 306 | 27 | 50.21% |
| MRNA240920P00145000 | 2024-05-22 3:40PM EDT | 2024-09-20 | 9.60 | 9.35 | 10.05 | -7.65 | -44.35% | 27 | 92 | 50.31% |
| MRNA241018P00145000 | 2024-05-22 10:03AM EDT | 2024-10-18 | 14.30 | 10.30 | 11.65 | -2.82 | -16.47% | 386 | 45 | 49.79% |
| MRNA250117P00145000 | 2024-05-22 3:40PM EDT | 2025-01-17 | 15.89 | 15.70 | 17.25 | -5.61 | -26.09% | 41 | 183 | 51.30% |
| MRNA250620P00145000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 23.00 | 21.15 | 22.75 | -9.95 | -30.20% | 3 | 11 | 49.20% |
| MRNA260116P00145000 | 2024-04-09 9:55AM EDT | 2026-01-16 | 45.80 | 39.05 | 40.05 | 0.00 | - | 1 | 4 | 62.62% |
| MRNA261218P00145000 | 2024-05-16 2:05PM EDT | 2026-12-18 | 33.80 | 29.80 | 35.40 | -6.62 | -16.38% | 1 | 4 | 45.61% |
© 2024 Yahoo. All rights reserved.