MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00115000 | 2023-06-02 12:15PM EDT | 2023-06-02 | 15.15 | 15.35 | 15.70 | +4.00 | +35.87% | 18 | 20 | 98.44% |
| MRNA230609C00115000 | 2023-05-25 3:35PM EDT | 2023-06-09 | 12.30 | 15.30 | 16.40 | 0.00 | - | - | 2 | 58.50% |
| MRNA230616C00115000 | 2023-06-02 10:24AM EDT | 2023-06-16 | 14.79 | 15.95 | 16.60 | +0.14 | +0.96% | 1 | 139 | 52.83% |
| MRNA230630C00115000 | 2023-05-23 3:15PM EDT | 2023-06-30 | 25.49 | 17.00 | 17.95 | 0.00 | - | - | 1 | 52.42% |
| MRNA230721C00115000 | 2023-06-02 11:07AM EDT | 2023-07-21 | 18.70 | 18.85 | 19.15 | +0.91 | +5.12% | 8 | 49 | 51.16% |
| MRNA231020C00115000 | 2023-06-01 12:40PM EDT | 2023-10-20 | 24.63 | 25.15 | 25.95 | 0.00 | - | 2 | 55 | 55.06% |
| MRNA231117C00115000 | 2023-05-26 1:02PM EDT | 2023-11-17 | 24.45 | 27.05 | 28.15 | 0.00 | - | 9 | 0 | 56.95% |
| MRNA240119C00115000 | 2023-06-02 1:36PM EDT | 2024-01-19 | 30.95 | 30.80 | 31.10 | +3.10 | +11.13% | 1 | 101 | 57.80% |
| MRNA240419C00115000 | 2023-05-08 1:40PM EDT | 2024-04-19 | 37.09 | 34.85 | 35.20 | 0.00 | - | 1 | 2 | 58.43% |
| MRNA240621C00115000 | 2023-04-13 10:58AM EDT | 2024-06-21 | 64.50 | 36.30 | 37.20 | 0.00 | - | 1 | 10 | 57.11% |
| MRNA240719C00115000 | 2023-04-10 2:53PM EDT | 2024-07-19 | 65.75 | 37.85 | 39.30 | 0.00 | - | 2 | 3 | 58.90% |
| MRNA250117C00115000 | 2023-05-23 10:12AM EDT | 2025-01-17 | 47.50 | 42.50 | 45.50 | 0.00 | - | 1 | 48 | 58.46% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00115000 | 2023-06-02 3:07PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 411 | 93.75% |
| MRNA230609P00115000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.12 | 0.08 | 0.12 | -0.17 | -58.62% | 30 | 398 | 47.27% |
| MRNA230616P00115000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.48 | 0.45 | 0.50 | -0.33 | -40.74% | 70 | 4,039 | 46.97% |
| MRNA230623P00115000 | 2023-06-02 11:25AM EDT | 2023-06-23 | 0.83 | 0.82 | 0.91 | -0.50 | -37.59% | 13 | 179 | 46.00% |
| MRNA230630P00115000 | 2023-06-02 2:59PM EDT | 2023-06-30 | 1.48 | 1.30 | 1.54 | -0.42 | -22.11% | 22 | 137 | 47.80% |
| MRNA230707P00115000 | 2023-05-31 11:45AM EDT | 2023-07-07 | 1.80 | 1.62 | 1.94 | -1.25 | -40.98% | 1 | 0 | 46.81% |
| MRNA230721P00115000 | 2023-06-02 3:40PM EDT | 2023-07-21 | 2.67 | 2.55 | 2.72 | -0.71 | -21.01% | 19 | 1,164 | 45.69% |
| MRNA231020P00115000 | 2023-05-31 11:25AM EDT | 2023-10-20 | 9.55 | 7.60 | 8.00 | 0.00 | - | 14 | 955 | 47.72% |
| MRNA231117P00115000 | 2023-06-02 2:40PM EDT | 2023-11-17 | 9.48 | 9.20 | 9.75 | -1.79 | -15.88% | 2 | 146 | 49.36% |
| MRNA240119P00115000 | 2023-06-02 12:32PM EDT | 2024-01-19 | 11.75 | 11.55 | 11.95 | -0.85 | -6.75% | 1 | 2,497 | 48.24% |
| MRNA240419P00115000 | 2023-05-31 3:26PM EDT | 2024-04-19 | 15.40 | 13.95 | 14.75 | 0.00 | - | 1 | 73 | 47.41% |
| MRNA240621P00115000 | 2023-06-01 2:09PM EDT | 2024-06-21 | 17.13 | 15.55 | 16.75 | 0.00 | - | 1 | 32 | 47.61% |
| MRNA240719P00115000 | 2023-05-18 3:18PM EDT | 2024-07-19 | 18.70 | 16.25 | 17.35 | 0.00 | - | 11 | 54 | 47.20% |
| MRNA250117P00115000 | 2023-05-26 3:46PM EDT | 2025-01-17 | 22.10 | 19.65 | 21.60 | 0.00 | - | 127 | 260 | 46.60% |
© 2023 Yahoo. All rights reserved.