Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00075000 | 2024-05-17 2:07PM EDT | 2024-05-17 | 57.50 | 53.90 | 61.90 | +14.04 | +32.31% | 2 | 4 | 50.00% |
| MRNA240621C00075000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 45.10 | 57.80 | 58.85 | 0.00 | - | 2 | 310 | 100.20% |
| MRNA240719C00075000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 28.11 | 58.10 | 59.05 | 0.00 | - | 2 | 58 | 82.03% |
| MRNA240920C00075000 | 2024-04-25 12:17PM EDT | 2024-09-20 | 34.06 | 59.25 | 60.15 | 0.00 | - | 1 | 8 | 72.85% |
| MRNA241018C00075000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 55.83 | 59.75 | 60.80 | 0.00 | - | 1 | 63 | 71.11% |
| MRNA250117C00075000 | 2024-05-16 2:03PM EDT | 2025-01-17 | 61.88 | 62.00 | 62.80 | 0.00 | - | 6 | 56 | 68.95% |
| MRNA250620C00075000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 55.00 | 65.00 | 70.85 | 0.00 | - | 2 | 5 | 74.37% |
| MRNA260116C00075000 | 2024-05-16 1:52PM EDT | 2026-01-16 | 69.61 | 69.65 | 70.95 | 0.00 | - | 1 | 86 | 66.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00075000 | 2024-05-08 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 238 | 350.00% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.11 | 0.00 | - | 2 | 6 | 157.81% |
| MRNA240531P00075000 | 2024-05-14 10:38AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 125.78% |
| MRNA240621P00075000 | 2024-05-17 12:26PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 1,452 | 66.41% |
| MRNA240719P00075000 | 2024-05-16 2:55PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.15 | 0.00 | - | 2 | 2,085 | 59.77% |
| MRNA240920P00075000 | 2024-05-17 1:52PM EDT | 2024-09-20 | 0.36 | 0.19 | 0.38 | -0.16 | -30.77% | 4 | 539 | 52.30% |
| MRNA241018P00075000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 0.66 | 0.45 | 0.71 | +0.01 | +1.54% | 2 | 110 | 51.17% |
| MRNA250117P00075000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 1.70 | 1.56 | 1.71 | -0.09 | -5.03% | 1 | 2,391 | 51.09% |
| MRNA250321P00075000 | 2024-05-17 10:32AM EDT | 2025-03-21 | 2.60 | 2.30 | 2.57 | -1.50 | -36.59% | 4 | 118 | 50.75% |
| MRNA250620P00075000 | 2024-05-15 1:58PM EDT | 2025-06-20 | 4.21 | 3.65 | 3.90 | 0.00 | - | 10 | 217 | 50.99% |
| MRNA260116P00075000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 6.22 | 5.60 | 6.40 | -1.33 | -17.62% | 1 | 982 | 49.85% |
| MRNA260618P00075000 | 2024-05-10 2:13PM EDT | 2026-06-18 | 9.30 | 7.25 | 8.15 | 0.00 | - | - | 2 | 49.18% |
© 2024 Yahoo. All rights reserved.