Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240419C00110000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.18 | 0.16 | 0.20 | -0.18 | -50.00% | 970 | 8,953 | 50.29% |
MRNA240426C00110000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 1.00 | 1.00 | 1.08 | -0.38 | -27.54% | 79 | 479 | 48.27% |
MRNA240503C00110000 | 2024-04-17 3:22PM EDT | 2024-05-03 | 2.78 | 2.34 | 3.10 | +0.06 | +2.21% | 87 | 377 | 58.55% |
MRNA240510C00110000 | 2024-04-17 1:35PM EDT | 2024-05-10 | 3.70 | 3.45 | 3.65 | -0.30 | -7.50% | 1 | 72 | 57.72% |
MRNA240517C00110000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 4.35 | 4.15 | 4.30 | -0.38 | -8.03% | 311 | 4,014 | 56.68% |
MRNA240524C00110000 | 2024-04-17 1:46PM EDT | 2024-05-24 | 4.95 | 4.50 | 6.20 | -0.73 | -12.85% | 11 | 11 | 59.92% |
MRNA240531C00110000 | 2024-04-16 11:00AM EDT | 2024-05-31 | 6.95 | 4.40 | 6.50 | 0.00 | - | 3 | 2 | 55.77% |
MRNA240621C00110000 | 2024-04-17 2:28PM EDT | 2024-06-21 | 6.68 | 6.60 | 6.75 | -0.92 | -12.11% | 9 | 2,415 | 53.15% |
MRNA240719C00110000 | 2024-04-17 3:24PM EDT | 2024-07-19 | 8.15 | 8.35 | 8.50 | -1.10 | -11.89% | 36 | 382 | 52.97% |
MRNA240920C00110000 | 2024-04-16 12:47PM EDT | 2024-09-20 | 13.34 | 11.05 | 12.35 | 0.00 | - | 5 | 434 | 53.09% |
MRNA241018C00110000 | 2024-04-16 12:57PM EDT | 2024-10-18 | 14.48 | 13.20 | 14.20 | 0.00 | - | 2 | 54 | 55.72% |
MRNA250117C00110000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 17.30 | 17.45 | 17.85 | -1.70 | -8.95% | 32 | 765 | 56.67% |
MRNA250620C00110000 | 2024-04-11 2:18PM EDT | 2025-06-20 | 26.05 | 22.90 | 27.15 | 0.00 | - | 4 | 31 | 62.16% |
MRNA260116C00110000 | 2024-04-17 3:16PM EDT | 2026-01-16 | 28.37 | 26.60 | 29.55 | -0.25 | -0.87% | 3 | 238 | 56.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240419P00110000 | 2024-04-17 3:42PM EDT | 2024-04-19 | 7.00 | 6.50 | 7.05 | +0.93 | +15.32% | 244 | 2,299 | 51.27% |
MRNA240426P00110000 | 2024-04-16 1:07PM EDT | 2024-04-26 | 6.60 | 7.30 | 7.60 | 0.00 | - | 56 | 198 | 47.51% |
MRNA240503P00110000 | 2024-04-17 3:42PM EDT | 2024-05-03 | 9.20 | 8.70 | 9.50 | +0.75 | +8.88% | 6 | 137 | 56.35% |
MRNA240510P00110000 | 2024-04-16 3:02PM EDT | 2024-05-10 | 9.00 | 7.10 | 9.95 | 0.00 | - | 1 | 158 | 56.12% |
MRNA240517P00110000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 10.35 | 10.20 | 10.40 | +0.65 | +6.70% | 46 | 1,163 | 52.47% |
MRNA240524P00110000 | 2024-04-10 11:30AM EDT | 2024-05-24 | 9.10 | 10.05 | 14.00 | 0.00 | - | 2 | 180 | 60.82% |
MRNA240621P00110000 | 2024-04-17 1:53PM EDT | 2024-06-21 | 12.05 | 12.15 | 12.35 | +0.45 | +3.88% | 2 | 978 | 48.04% |
MRNA240719P00110000 | 2024-04-17 3:41PM EDT | 2024-07-19 | 13.75 | 13.50 | 13.80 | +0.70 | +5.36% | 69 | 565 | 47.28% |
MRNA240920P00110000 | 2024-04-17 12:44PM EDT | 2024-09-20 | 16.70 | 16.25 | 16.55 | +0.92 | +5.83% | 2 | 627 | 46.79% |
MRNA241018P00110000 | 2024-04-15 1:35PM EDT | 2024-10-18 | 17.90 | 17.20 | 18.40 | 0.00 | - | 2 | 92 | 49.41% |
MRNA250117P00110000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 20.10 | 19.30 | 20.45 | 0.00 | - | 17 | 1,607 | 46.17% |
MRNA250620P00110000 | 2024-04-04 11:08AM EDT | 2025-06-20 | 23.90 | 23.45 | 24.25 | 0.00 | - | 10 | 16 | 45.51% |
MRNA260116P00110000 | 2024-04-11 3:23PM EDT | 2026-01-16 | 26.00 | 25.85 | 27.50 | 0.00 | - | 20 | 706 | 43.33% |