MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00125000 | 2023-06-02 3:45PM EDT | 2023-06-02 | 5.30 | 5.00 | 5.70 | +1.20 | +29.27% | 49 | 300 | 63.09% |
| MRNA230609C00125000 | 2023-06-02 2:39PM EDT | 2023-06-09 | 6.45 | 6.60 | 6.80 | +0.85 | +15.18% | 13 | 721 | 44.39% |
| MRNA230616C00125000 | 2023-06-02 12:10PM EDT | 2023-06-16 | 7.81 | 7.85 | 8.15 | +0.77 | +10.94% | 7 | 437 | 47.56% |
| MRNA230623C00125000 | 2023-06-02 11:07AM EDT | 2023-06-23 | 9.20 | 8.55 | 9.05 | +1.45 | +18.71% | 6 | 46 | 47.10% |
| MRNA230630C00125000 | 2023-06-02 12:37PM EDT | 2023-06-30 | 9.85 | 9.50 | 10.00 | +1.35 | +15.88% | 10 | 71 | 48.05% |
| MRNA230707C00125000 | 2023-06-01 10:41AM EDT | 2023-07-07 | 9.15 | 10.30 | 10.90 | 0.00 | - | 1 | 2 | 49.02% |
| MRNA230721C00125000 | 2023-06-02 3:12PM EDT | 2023-07-21 | 11.60 | 11.80 | 12.00 | +0.38 | +3.39% | 34 | 155 | 47.66% |
| MRNA231020C00125000 | 2023-06-02 3:48PM EDT | 2023-10-20 | 19.25 | 19.45 | 19.60 | +0.70 | +3.77% | 1 | 180 | 52.72% |
| MRNA231117C00125000 | 2023-05-26 11:33AM EDT | 2023-11-17 | 19.34 | 21.60 | 22.40 | 0.00 | - | 13 | 108 | 55.46% |
| MRNA240119C00125000 | 2023-06-02 3:01PM EDT | 2024-01-19 | 24.93 | 24.90 | 25.65 | +0.62 | +2.55% | 1 | 221 | 55.61% |
| MRNA240419C00125000 | 2023-05-31 3:30PM EDT | 2024-04-19 | 28.49 | 29.10 | 29.80 | 0.00 | - | 31 | 0 | 56.13% |
| MRNA240621C00125000 | 2023-05-31 3:56PM EDT | 2024-06-21 | 30.75 | 31.85 | 32.75 | 0.00 | - | 2 | 35 | 57.02% |
| MRNA240719C00125000 | 2023-05-25 11:18AM EDT | 2024-07-19 | 34.04 | 32.80 | 33.75 | +2.27 | +7.15% | 1 | 8 | 56.94% |
| MRNA250117C00125000 | 2023-06-02 1:49PM EDT | 2025-01-17 | 39.53 | 37.95 | 41.30 | +1.73 | +4.58% | 3 | 179 | 57.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00125000 | 2023-06-02 3:06PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.01 | -0.21 | -87.50% | 102 | 2,013 | 36.72% |
| MRNA230609P00125000 | 2023-06-02 3:54PM EDT | 2023-06-09 | 1.08 | 0.98 | 1.08 | -0.85 | -44.04% | 487 | 1,112 | 40.87% |
| MRNA230616P00125000 | 2023-06-02 3:37PM EDT | 2023-06-16 | 2.20 | 2.10 | 2.25 | -0.85 | -27.87% | 98 | 2,435 | 43.34% |
| MRNA230623P00125000 | 2023-06-02 2:31PM EDT | 2023-06-23 | 3.02 | 2.76 | 2.99 | -1.13 | -27.23% | 3 | 70 | 42.35% |
| MRNA230630P00125000 | 2023-06-02 10:46AM EDT | 2023-06-30 | 3.80 | 3.50 | 3.80 | -0.82 | -17.75% | 32 | 93 | 42.97% |
| MRNA230707P00125000 | 2023-06-02 11:19AM EDT | 2023-07-07 | 4.12 | 4.15 | 4.55 | -1.41 | -25.50% | 21 | 38 | 43.53% |
| MRNA230721P00125000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 5.45 | 5.40 | 5.55 | -1.15 | -17.42% | 191 | 1,829 | 42.49% |
| MRNA231020P00125000 | 2023-06-02 3:50PM EDT | 2023-10-20 | 11.65 | 11.45 | 11.60 | -1.10 | -8.63% | 2 | 1,130 | 44.94% |
| MRNA231117P00125000 | 2023-06-01 12:59PM EDT | 2023-11-17 | 14.20 | 13.15 | 13.50 | 0.00 | - | 2 | 103 | 46.65% |
| MRNA240119P00125000 | 2023-06-01 2:29PM EDT | 2024-01-19 | 16.20 | 15.70 | 15.95 | -0.85 | -4.99% | 13 | 1,340 | 45.99% |
| MRNA240419P00125000 | 2023-05-30 12:09PM EDT | 2024-04-19 | 20.25 | 18.50 | 19.20 | 0.00 | - | 11 | 343 | 45.94% |
| MRNA240621P00125000 | 2023-05-30 12:37PM EDT | 2024-06-21 | 22.20 | 20.20 | 21.00 | 0.00 | - | 140 | 0 | 45.56% |
| MRNA240719P00125000 | 2023-05-31 10:31AM EDT | 2024-07-19 | 23.30 | 21.15 | 21.95 | 0.00 | - | 1 | 769 | 45.80% |
| MRNA250117P00125000 | 2023-05-26 9:36AM EDT | 2025-01-17 | 27.25 | 24.60 | 26.05 | 0.00 | - | 1 | 719 | 44.73% |
© 2023 Yahoo. All rights reserved.