MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00105000 | 2023-06-01 10:17AM EDT | 2023-06-02 | 22.20 | 25.30 | 26.15 | 0.00 | - | 11 | 3 | 233.59% |
| MRNA230616C00105000 | 2023-05-31 2:16PM EDT | 2023-06-16 | 23.10 | 25.25 | 26.10 | 0.00 | - | 1 | 18 | 57.52% |
| MRNA230721C00105000 | 2023-06-02 12:55PM EDT | 2023-07-21 | 27.67 | 27.35 | 27.75 | +1.82 | +7.04% | 1 | 14 | 58.04% |
| MRNA231020C00105000 | 2023-05-30 1:16PM EDT | 2023-10-20 | 30.45 | 32.10 | 33.05 | 0.00 | - | 1 | 7 | 58.19% |
| MRNA231117C00105000 | 2023-05-31 10:22AM EDT | 2023-11-17 | 31.20 | 34.25 | 35.00 | 0.00 | - | 1 | 6 | 60.85% |
| MRNA240119C00105000 | 2023-05-30 9:46AM EDT | 2024-01-19 | 33.75 | 36.90 | 37.55 | 0.00 | - | 2 | 88 | 60.00% |
| MRNA240419C00105000 | 2023-04-27 12:08PM EDT | 2024-04-19 | 42.85 | 37.40 | 38.55 | 0.00 | - | 2 | 6 | 52.78% |
| MRNA240621C00105000 | 2023-05-25 3:53PM EDT | 2024-06-21 | 40.92 | 43.05 | 44.00 | 0.00 | - | 3 | 28 | 61.26% |
| MRNA240719C00105000 | 2023-02-16 11:54AM EDT | 2024-07-19 | 85.62 | 59.65 | 66.90 | 0.00 | - | - | 1 | 104.41% |
| MRNA250117C00105000 | 2023-05-16 11:29AM EDT | 2025-01-17 | 45.80 | 47.70 | 51.00 | 0.00 | - | 2 | 20 | 60.19% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00105000 | 2023-05-30 1:00PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 89 | 160.94% |
| MRNA230609P00105000 | 2023-06-02 1:05PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 14 | 113 | 60.16% |
| MRNA230616P00105000 | 2023-06-02 1:18PM EDT | 2023-06-16 | 0.11 | 0.10 | 0.19 | -0.11 | -50.00% | 96 | 1,426 | 56.25% |
| MRNA230623P00105000 | 2023-06-02 9:50AM EDT | 2023-06-23 | 0.30 | 0.15 | 0.37 | -0.22 | -42.31% | 6 | 32 | 51.61% |
| MRNA230630P00105000 | 2023-06-02 1:36PM EDT | 2023-06-30 | 0.51 | 0.45 | 0.57 | -0.19 | -27.14% | 32 | 148 | 51.76% |
| MRNA230707P00105000 | 2023-06-02 1:41PM EDT | 2023-07-07 | 0.69 | 0.56 | 0.87 | -0.24 | -25.81% | 12 | 31 | 50.34% |
| MRNA230721P00105000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 1.23 | 1.09 | 1.22 | -0.36 | -22.64% | 10 | 924 | 49.37% |
| MRNA231020P00105000 | 2023-05-30 2:39PM EDT | 2023-10-20 | 5.15 | 4.85 | 5.20 | -0.55 | -9.65% | 1 | 610 | 50.17% |
| MRNA231117P00105000 | 2023-05-30 10:09AM EDT | 2023-11-17 | 7.80 | 6.20 | 6.55 | 0.00 | - | 2 | 240 | 50.49% |
| MRNA240119P00105000 | 2023-06-01 10:34AM EDT | 2024-01-19 | 9.30 | 8.20 | 8.45 | 0.00 | - | 2 | 0 | 49.84% |
| MRNA240419P00105000 | 2023-05-31 3:05PM EDT | 2024-04-19 | 11.50 | 10.35 | 11.15 | 0.00 | - | 16 | 94 | 49.40% |
| MRNA240621P00105000 | 2023-05-22 12:14PM EDT | 2024-06-21 | 13.20 | 12.10 | 12.85 | 0.00 | - | 4 | 154 | 49.22% |
| MRNA240719P00105000 | 2023-05-26 12:12PM EDT | 2024-07-19 | 14.35 | 12.50 | 13.55 | 0.00 | - | 2 | 109 | 49.12% |
| MRNA250117P00105000 | 2023-05-30 9:55AM EDT | 2025-01-17 | 17.46 | 15.85 | 17.10 | 0.00 | - | 1 | 42 | 47.61% |
© 2023 Yahoo. All rights reserved.