Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00115000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 8.85 | 0.00 | 0.00 | 0.00 | - | 79 | 194 | 0.00% |
| MRNA240517C00115000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 73 | 1,426 | 0.00% |
| MRNA240524C00115000 | 2024-05-09 12:26PM EDT | 2024-05-24 | 10.85 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 0.00% |
| MRNA240531C00115000 | 2024-05-07 10:48AM EDT | 2024-05-31 | 8.81 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| MRNA240607C00115000 | 2024-05-07 10:53AM EDT | 2024-06-07 | 9.55 | 0.00 | 0.00 | 0.00 | - | 55 | 58 | 0.00% |
| MRNA240614C00115000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 11.03 | 0.00 | 0.00 | 0.00 | - | 53 | 95 | 0.00% |
| MRNA240621C00115000 | 2024-05-09 2:41PM EDT | 2024-06-21 | 13.09 | 0.00 | 0.00 | 0.00 | - | 30 | 2,061 | 0.00% |
| MRNA240719C00115000 | 2024-05-09 2:27PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 38 | 2,919 | 0.00% |
| MRNA240920C00115000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 20.17 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 0.00% |
| MRNA241018C00115000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 0.00% |
| MRNA250117C00115000 | 2024-05-09 3:29PM EDT | 2025-01-17 | 26.16 | 0.00 | 0.00 | 0.00 | - | 7 | 637 | 0.00% |
| MRNA250321C00115000 | 2024-05-03 9:38AM EDT | 2025-03-21 | 31.91 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MRNA250620C00115000 | 2024-05-09 11:14AM EDT | 2025-06-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,100 | 0.00% |
| MRNA260116C00115000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 39.65 | 0.00 | 0.00 | 0.00 | - | 10 | 523 | 0.00% |
| MRNA260618C00115000 | 2024-05-08 10:25AM EDT | 2026-06-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00115000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 425 | 1,514 | 25.00% |
| MRNA240517P00115000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,019 | 8,446 | 12.50% |
| MRNA240524P00115000 | 2024-05-09 2:53PM EDT | 2024-05-24 | 1.78 | 0.00 | 0.00 | 0.00 | - | 25 | 111 | 6.25% |
| MRNA240531P00115000 | 2024-05-09 2:45PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| MRNA240607P00115000 | 2024-05-09 2:48PM EDT | 2024-06-07 | 2.51 | 0.00 | 0.00 | 0.00 | - | 44 | 110 | 6.25% |
| MRNA240614P00115000 | 2024-05-09 12:26PM EDT | 2024-06-14 | 2.92 | 0.00 | 0.00 | 0.00 | - | 23 | 105 | 6.25% |
| MRNA240621P00115000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 92 | 1,281 | 6.25% |
| MRNA240628P00115000 | 2024-05-09 9:49AM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 3.13% |
| MRNA240719P00115000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 473 | 3.13% |
| MRNA240920P00115000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 296 | 3.13% |
| MRNA241018P00115000 | 2024-05-08 10:45AM EDT | 2024-10-18 | 10.54 | 0.00 | 0.00 | 0.00 | - | 25 | 290 | 3.13% |
| MRNA250117P00115000 | 2024-05-09 11:42AM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 1.56% |
| MRNA250620P00115000 | 2024-05-08 12:05PM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 1.56% |
| MRNA260116P00115000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 1.56% |
| MRNA260618P00115000 | 2024-05-03 12:06PM EDT | 2026-06-18 | 25.17 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.78% |
© 2024 Yahoo. All rights reserved.