Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00105000 | 2024-05-10 2:58PM EDT | 2024-05-10 | 12.27 | 9.10 | 15.50 | -6.18 | -33.50% | 2 | 49 | 339.36% |
| MRNA240517C00105000 | 2024-05-10 2:21PM EDT | 2024-05-17 | 12.20 | 12.20 | 12.85 | -7.13 | -36.89% | 27 | 1,085 | 61.28% |
| MRNA240524C00105000 | 2024-05-06 3:19PM EDT | 2024-05-24 | 16.80 | 12.90 | 13.85 | 0.00 | - | 5 | 22 | 55.42% |
| MRNA240531C00105000 | 2024-05-10 1:25PM EDT | 2024-05-31 | 14.44 | 11.95 | 14.55 | -2.46 | -14.56% | 3 | 4 | 61.30% |
| MRNA240607C00105000 | 2024-05-09 12:45PM EDT | 2024-06-07 | 20.76 | 13.95 | 14.65 | 0.00 | - | 3 | 7 | 50.73% |
| MRNA240621C00105000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 15.70 | 14.95 | 15.35 | -3.97 | -20.18% | 12 | 1,336 | 50.54% |
| MRNA240719C00105000 | 2024-05-09 12:59PM EDT | 2024-07-19 | 22.55 | 16.65 | 17.20 | 0.00 | - | 2 | 220 | 50.49% |
| MRNA240920C00105000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 23.90 | 20.95 | 21.50 | 0.00 | - | 1 | 225 | 53.24% |
| MRNA241018C00105000 | 2024-05-09 1:07PM EDT | 2024-10-18 | 27.96 | 22.45 | 22.85 | 0.00 | - | 2 | 57 | 53.59% |
| MRNA250117C00105000 | 2024-05-09 11:52AM EDT | 2025-01-17 | 32.26 | 26.60 | 27.55 | 0.00 | - | 2 | 1,071 | 55.60% |
| MRNA250321C00105000 | 2024-05-09 12:28PM EDT | 2025-03-21 | 35.00 | 29.80 | 30.60 | 0.00 | - | 2 | 2 | 57.78% |
| MRNA250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 29.25 | 33.00 | 35.35 | 0.00 | - | 2 | 13 | 59.94% |
| MRNA260116C00105000 | 2024-05-09 12:56PM EDT | 2026-01-16 | 41.50 | 39.40 | 42.35 | -4.11 | -9.01% | 1 | 397 | 61.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00105000 | 2024-05-10 3:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 256 | 373 | 89.06% |
| MRNA240517P00105000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.22 | 0.18 | 0.24 | -0.14 | -38.89% | 397 | 5,864 | 49.90% |
| MRNA240524P00105000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.66 | 0.60 | 0.66 | +0.32 | +94.12% | 91 | 79 | 47.46% |
| MRNA240531P00105000 | 2024-05-10 2:05PM EDT | 2024-05-31 | 1.19 | 0.78 | 1.31 | +0.61 | +105.17% | 3 | 47 | 49.32% |
| MRNA240607P00105000 | 2024-05-10 11:20AM EDT | 2024-06-07 | 1.40 | 1.20 | 1.59 | +0.66 | +89.19% | 3 | 34 | 46.27% |
| MRNA240614P00105000 | 2024-05-10 10:22AM EDT | 2024-06-14 | 1.42 | 1.76 | 1.96 | +0.39 | +37.86% | 3 | 95 | 45.24% |
| MRNA240621P00105000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 2.12 | 2.15 | 2.24 | +0.85 | +66.93% | 590 | 1,624 | 43.87% |
| MRNA240719P00105000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 3.60 | 3.50 | 3.65 | +1.32 | +57.89% | 10 | 853 | 43.12% |
| MRNA240920P00105000 | 2024-05-10 12:45PM EDT | 2024-09-20 | 6.75 | 6.80 | 7.00 | +1.55 | +29.81% | 1 | 826 | 45.52% |
| MRNA241018P00105000 | 2024-05-10 3:13PM EDT | 2024-10-18 | 7.85 | 7.75 | 7.95 | +1.40 | +21.71% | 35 | 108 | 44.91% |
| MRNA250117P00105000 | 2024-05-10 2:19PM EDT | 2025-01-17 | 11.15 | 10.40 | 12.70 | +2.15 | +23.89% | 9 | 849 | 49.70% |
| MRNA250321P00105000 | 2024-05-10 2:21PM EDT | 2025-03-21 | 13.05 | 12.75 | 13.15 | +2.05 | +18.64% | 1 | 6 | 45.63% |
| MRNA250620P00105000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 13.65 | 14.50 | 15.70 | 0.00 | - | 5 | 45 | 45.98% |
| MRNA260116P00105000 | 2024-05-09 12:17PM EDT | 2026-01-16 | 17.40 | 18.90 | 19.40 | 0.00 | - | 1 | 299 | 44.15% |
© 2024 Yahoo. All rights reserved.