MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00130000 | 2023-06-02 3:59PM EDT | 2023-06-02 | 0.64 | 0.44 | 0.71 | -0.03 | -4.48% | 2,985 | 1,423 | 14.89% |
| MRNA230609C00130000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 3.50 | 3.35 | 3.50 | +0.67 | +23.67% | 316 | 445 | 42.09% |
| MRNA230616C00130000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 4.82 | 4.80 | 4.95 | +0.53 | +12.35% | 99 | 2,177 | 44.53% |
| MRNA230623C00130000 | 2023-06-02 3:46PM EDT | 2023-06-23 | 5.68 | 5.60 | 5.95 | +0.68 | +13.60% | 29 | 76 | 44.63% |
| MRNA230630C00130000 | 2023-06-02 3:22PM EDT | 2023-06-30 | 6.77 | 6.55 | 7.00 | +0.72 | +11.90% | 101 | 0 | 46.06% |
| MRNA230707C00130000 | 2023-06-02 11:01AM EDT | 2023-07-07 | 8.00 | 7.20 | 7.80 | +1.65 | +25.98% | 2 | 9 | 46.25% |
| MRNA230721C00130000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 9.10 | 8.90 | 9.10 | +0.88 | +10.71% | 76 | 704 | 46.03% |
| MRNA231020C00130000 | 2023-06-02 3:37PM EDT | 2023-10-20 | 16.83 | 16.80 | 16.95 | +0.83 | +5.19% | 24 | 530 | 51.67% |
| MRNA231117C00130000 | 2023-06-01 2:39PM EDT | 2023-11-17 | 18.19 | 19.00 | 19.45 | 0.00 | - | 2 | 36 | 53.94% |
| MRNA240119C00130000 | 2023-06-02 3:47PM EDT | 2024-01-19 | 22.87 | 22.70 | 23.15 | +2.35 | +11.45% | 29 | 1,194 | 55.15% |
| MRNA240419C00130000 | 2023-06-01 11:44AM EDT | 2024-04-19 | 25.85 | 26.70 | 27.80 | 0.00 | - | 5 | 14 | 55.85% |
| MRNA240621C00130000 | 2023-05-31 11:40AM EDT | 2024-06-21 | 27.37 | 29.55 | 30.30 | 0.00 | - | 10 | 49 | 56.29% |
| MRNA240719C00130000 | 2023-06-02 1:26PM EDT | 2024-07-19 | 31.10 | 29.95 | 31.30 | +2.85 | +10.09% | 12 | 19 | 55.67% |
| MRNA250117C00130000 | 2023-06-02 3:47PM EDT | 2025-01-17 | 37.25 | 36.75 | 37.60 | +1.82 | +5.14% | 4 | 605 | 56.81% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00130000 | 2023-06-02 3:59PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.18 | -2.05 | -99.51% | 618 | 258 | 14.06% |
| MRNA230609P00130000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 2.68 | 2.72 | 2.79 | -1.32 | -33.00% | 161 | 105 | 39.50% |
| MRNA230616P00130000 | 2023-06-02 3:23PM EDT | 2023-06-16 | 4.40 | 3.95 | 4.15 | -0.98 | -18.22% | 820 | 2,355 | 41.79% |
| MRNA230623P00130000 | 2023-06-02 2:11PM EDT | 2023-06-23 | 5.06 | 4.75 | 4.95 | -1.02 | -16.78% | 2 | 41 | 40.78% |
| MRNA230630P00130000 | 2023-06-02 3:10PM EDT | 2023-06-30 | 5.77 | 5.50 | 6.00 | -1.28 | -18.16% | 22 | 110 | 42.71% |
| MRNA230707P00130000 | 2023-06-02 3:08PM EDT | 2023-07-07 | 6.40 | 6.20 | 6.60 | -1.78 | -21.76% | 43 | 27 | 42.02% |
| MRNA230721P00130000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 7.60 | 7.50 | 7.65 | -1.43 | -15.84% | 82 | 1,876 | 41.13% |
| MRNA231020P00130000 | 2023-06-02 2:36PM EDT | 2023-10-20 | 13.90 | 13.75 | 13.90 | -0.96 | -6.46% | 29 | 1,036 | 43.97% |
| MRNA231117P00130000 | 2023-06-02 10:59AM EDT | 2023-11-17 | 15.55 | 15.45 | 16.10 | +2.78 | +21.77% | 44 | 0 | 46.45% |
| MRNA240119P00130000 | 2023-06-02 3:39PM EDT | 2024-01-19 | 18.35 | 18.05 | 18.60 | -1.60 | -8.02% | 18 | 2,922 | 45.77% |
| MRNA240419P00130000 | 2023-05-17 9:56AM EDT | 2024-04-19 | 23.90 | 20.75 | 21.55 | 0.00 | - | 1 | 186 | 44.95% |
| MRNA240621P00130000 | 2023-06-02 3:12PM EDT | 2024-06-21 | 23.68 | 22.65 | 23.45 | -0.55 | -2.27% | 10 | 0 | 44.76% |
| MRNA240719P00130000 | 2023-06-02 3:12PM EDT | 2024-07-19 | 24.30 | 23.30 | 24.10 | -0.56 | -2.25% | 10 | 387 | 44.43% |
| MRNA250117P00130000 | 2023-06-02 11:08AM EDT | 2025-01-17 | 29.30 | 26.55 | 29.40 | -0.20 | -0.68% | 1 | 570 | 45.30% |
© 2023 Yahoo. All rights reserved.