Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00180000 | 2024-06-14 2:08PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.15 | -0.01 | -16.67% | 25 | 898 | 87.89% |
| MRNA240628C00180000 | 2024-06-12 3:27PM EDT | 2024-06-28 | 0.27 | 0.13 | 0.55 | 0.00 | - | 2 | 316 | 74.90% |
| MRNA240705C00180000 | 2024-06-13 3:42PM EDT | 2024-07-05 | 0.35 | 0.15 | 0.81 | 0.00 | - | 13 | 68 | 64.55% |
| MRNA240712C00180000 | 2024-06-11 9:57AM EDT | 2024-07-12 | 0.86 | 0.36 | 1.28 | 0.00 | - | 4 | 56 | 62.31% |
| MRNA240719C00180000 | 2024-06-14 2:40PM EDT | 2024-07-19 | 0.58 | 0.39 | 0.68 | -0.38 | -39.58% | 82 | 1,228 | 50.59% |
| MRNA240726C00180000 | 2024-06-13 12:41PM EDT | 2024-07-26 | 1.70 | 0.55 | 1.60 | 0.00 | - | 1 | 4 | 53.93% |
| MRNA240816C00180000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 2.18 | 2.13 | 2.35 | -0.87 | -28.52% | 6 | 183 | 53.69% |
| MRNA240920C00180000 | 2024-06-14 2:04PM EDT | 2024-09-20 | 3.98 | 3.95 | 4.10 | -2.02 | -33.67% | 11 | 292 | 52.25% |
| MRNA241018C00180000 | 2024-06-13 10:37AM EDT | 2024-10-18 | 7.00 | 5.40 | 5.60 | 0.00 | - | 6 | 234 | 51.94% |
| MRNA250117C00180000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 11.10 | 10.90 | 11.25 | -1.10 | -9.02% | 9 | 3,181 | 54.39% |
| MRNA250321C00180000 | 2024-06-12 3:07PM EDT | 2025-03-21 | 14.73 | 11.30 | 16.60 | -2.42 | -14.11% | 1 | 114 | 54.10% |
| MRNA250620C00180000 | 2024-06-14 2:49PM EDT | 2025-06-20 | 18.40 | 18.30 | 19.05 | -3.10 | -14.42% | 2 | 76 | 55.61% |
| MRNA260116C00180000 | 2024-06-06 3:54PM EDT | 2026-01-16 | 36.75 | 26.75 | 28.30 | 0.00 | - | 209 | 241 | 57.03% |
| MRNA260618C00180000 | 2024-06-14 3:43PM EDT | 2026-06-18 | 32.07 | 31.00 | 33.10 | +0.70 | +2.23% | 1 | 7 | 56.45% |
| MRNA261218C00180000 | 2024-06-05 11:41AM EDT | 2026-12-18 | 45.20 | 33.95 | 40.75 | 0.00 | - | 1 | 4 | 56.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00180000 | 2024-05-31 11:01AM EDT | 2024-06-21 | 25.71 | 38.65 | 41.40 | 0.00 | - | 5 | 14 | 83.59% |
| MRNA240719P00180000 | 2024-06-06 10:17AM EDT | 2024-07-19 | 26.75 | 38.95 | 41.55 | 0.00 | - | 1 | 2 | 65.53% |
| MRNA240920P00180000 | 2024-05-24 1:52PM EDT | 2024-09-20 | 24.70 | 41.70 | 42.55 | 0.00 | - | 21 | 20 | 44.89% |
| MRNA241018P00180000 | 2024-06-06 2:42PM EDT | 2024-10-18 | 32.25 | 41.90 | 44.35 | 0.00 | - | 4 | 26 | 47.52% |
| MRNA250117P00180000 | 2024-06-07 2:34PM EDT | 2025-01-17 | 40.75 | 45.95 | 48.05 | 0.00 | - | 2 | 14 | 46.70% |
| MRNA250321P00180000 | 2024-06-06 11:58AM EDT | 2025-03-21 | 38.80 | 47.20 | 50.05 | 0.00 | - | 9 | 213 | 45.67% |
| MRNA250620P00180000 | 2024-05-30 3:11PM EDT | 2025-06-20 | 44.50 | 50.60 | 52.70 | 0.00 | - | 16 | 16 | 44.73% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 2026-12-18 | 57.60 | 57.00 | 65.75 | 0.00 | - | 2 | 2 | 43.45% |
© 2024 Yahoo. All rights reserved.