Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00150000 | 2024-05-02 3:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 76 | 118.75% |
| MRNA240510C00150000 | 2024-05-03 11:57AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 13 | 16 | 55.08% |
| MRNA240517C00150000 | 2024-05-03 12:36PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.23 | -0.14 | -53.85% | 5 | 291 | 51.37% |
| MRNA240524C00150000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 0.30 | 0.33 | 0.43 | -0.27 | -47.37% | 53 | 37 | 48.15% |
| MRNA240531C00150000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.65 | 0.53 | 0.65 | -0.42 | -39.25% | 10 | 14 | 46.14% |
| MRNA240621C00150000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 1.40 | 1.43 | 1.52 | -0.50 | -26.32% | 189 | 768 | 44.47% |
| MRNA240719C00150000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 2.72 | 2.59 | 3.05 | -0.93 | -25.48% | 19 | 1,424 | 45.42% |
| MRNA240920C00150000 | 2024-05-03 12:40PM EDT | 2024-09-20 | 6.50 | 6.90 | 7.10 | -1.06 | -14.02% | 19 | 380 | 49.33% |
| MRNA241018C00150000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 8.35 | 8.35 | 8.55 | -0.27 | -3.13% | 24 | 132 | 49.70% |
| MRNA250117C00150000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 13.50 | 13.30 | 13.60 | -0.76 | -5.33% | 85 | 1,136 | 52.17% |
| MRNA250321C00150000 | 2024-05-02 3:05PM EDT | 2025-03-21 | 18.45 | 15.90 | 16.90 | 0.00 | - | 370 | 230 | 53.17% |
| MRNA250620C00150000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 19.65 | 18.65 | 21.70 | +5.15 | +35.52% | 43 | 293 | 54.09% |
| MRNA260116C00150000 | 2024-05-03 2:10PM EDT | 2026-01-16 | 26.44 | 23.00 | 27.85 | -1.85 | -6.54% | 57 | 448 | 52.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 2024-05-17 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 265.41% |
| MRNA240621P00150000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 27.97 | 25.20 | 26.45 | -18.94 | -40.38% | 1 | 6 | 43.85% |
| MRNA240719P00150000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 29.00 | 26.40 | 27.30 | +2.75 | +10.48% | 55 | 59 | 40.91% |
| MRNA241018P00150000 | 2024-03-14 10:34AM EDT | 2024-10-18 | 47.85 | 45.00 | 46.95 | 0.00 | - | 1 | 1 | 87.05% |
| MRNA250117P00150000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 33.90 | 33.35 | 34.65 | 0.00 | - | 4 | 52 | 42.87% |
| MRNA250321P00150000 | 2024-04-29 9:56AM EDT | 2025-03-21 | 45.06 | 34.35 | 36.75 | 0.00 | - | 5 | 5 | 43.12% |
| MRNA260116P00150000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 40.70 | 41.35 | 42.35 | -12.84 | -23.98% | 2 | 20 | 39.76% |
© 2024 Yahoo. All rights reserved.