MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00140000 | 2023-06-02 3:55PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 744 | 51.56% |
| MRNA230609C00140000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.57 | 0.53 | 0.60 | +0.01 | +1.79% | 511 | 448 | 43.31% |
| MRNA230616C00140000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 1.30 | 1.38 | 1.45 | +0.01 | +0.78% | 132 | 1,285 | 43.60% |
| MRNA230623C00140000 | 2023-06-02 3:41PM EDT | 2023-06-23 | 2.05 | 1.98 | 2.20 | +0.05 | +2.50% | 119 | 169 | 43.36% |
| MRNA230630C00140000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 2.77 | 2.78 | 3.00 | +0.07 | +2.59% | 86 | 378 | 44.12% |
| MRNA230707C00140000 | 2023-06-02 3:16PM EDT | 2023-07-07 | 3.23 | 3.30 | 3.60 | +0.15 | +4.87% | 16 | 33 | 43.70% |
| MRNA230721C00140000 | 2023-06-02 3:11PM EDT | 2023-07-21 | 4.85 | 4.75 | 4.90 | +0.48 | +10.98% | 80 | 1,494 | 44.36% |
| MRNA231020C00140000 | 2023-06-02 3:39PM EDT | 2023-10-20 | 12.26 | 12.35 | 12.50 | +0.36 | +3.03% | 1,037 | 729 | 50.14% |
| MRNA231117C00140000 | 2023-06-01 11:52AM EDT | 2023-11-17 | 13.90 | 14.55 | 15.15 | 0.00 | - | 1 | 84 | 52.65% |
| MRNA240119C00140000 | 2023-06-02 3:01PM EDT | 2024-01-19 | 18.11 | 18.00 | 19.00 | +0.80 | +4.62% | 16 | 1,156 | 53.73% |
| MRNA240419C00140000 | 2023-05-23 3:29PM EDT | 2024-04-19 | 27.78 | 22.30 | 23.50 | 0.00 | - | 1 | 112 | 54.55% |
| MRNA240621C00140000 | 2023-05-31 3:57PM EDT | 2024-06-21 | 24.24 | 25.40 | 25.95 | 0.00 | - | 1 | 39 | 55.14% |
| MRNA240719C00140000 | 2023-06-02 1:26PM EDT | 2024-07-19 | 26.65 | 25.75 | 27.00 | +0.55 | +2.11% | 2 | 41 | 54.52% |
| MRNA250117C00140000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 33.35 | 32.85 | 33.75 | +3.10 | +10.25% | 5 | 107 | 56.09% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00140000 | 2023-06-02 1:00PM EDT | 2023-06-02 | 9.42 | 9.30 | 9.75 | -1.81 | -16.12% | 8 | 485 | 65.63% |
| MRNA230609P00140000 | 2023-06-01 12:41PM EDT | 2023-06-09 | 11.90 | 9.60 | 10.10 | 0.00 | - | 4 | 157 | 43.51% |
| MRNA230616P00140000 | 2023-06-02 3:15PM EDT | 2023-06-16 | 11.30 | 10.35 | 10.75 | -1.10 | -8.87% | 17 | 1,259 | 41.16% |
| MRNA230623P00140000 | 2023-06-02 9:49AM EDT | 2023-06-23 | 11.05 | 10.90 | 11.65 | -2.07 | -15.78% | 1 | 0 | 42.99% |
| MRNA230630P00140000 | 2023-06-02 1:40PM EDT | 2023-06-30 | 11.80 | 11.60 | 12.10 | -3.75 | -24.12% | 115 | 27 | 41.08% |
| MRNA230721P00140000 | 2023-06-02 11:36AM EDT | 2023-07-21 | 13.25 | 13.30 | 13.50 | -1.55 | -10.47% | 15 | 0 | 39.42% |
| MRNA231020P00140000 | 2023-06-02 2:01PM EDT | 2023-10-20 | 19.20 | 19.20 | 19.40 | -1.80 | -8.57% | 11 | 1,401 | 42.35% |
| MRNA231117P00140000 | 2023-06-02 9:30AM EDT | 2023-11-17 | 22.00 | 20.90 | 21.40 | -2.16 | -8.94% | 1 | 5 | 44.36% |
| MRNA240119P00140000 | 2023-06-02 1:02PM EDT | 2024-01-19 | 23.60 | 23.45 | 24.05 | -1.24 | -4.99% | 2 | 3,050 | 44.26% |
| MRNA240419P00140000 | 2023-05-24 10:24AM EDT | 2024-04-19 | 25.90 | 26.15 | 27.25 | 0.00 | - | 2 | 268 | 44.05% |
| MRNA240621P00140000 | 2023-06-01 10:43AM EDT | 2024-06-21 | 29.85 | 28.25 | 28.80 | 0.00 | - | 1 | 109 | 43.20% |
| MRNA240719P00140000 | 2023-06-01 2:02PM EDT | 2024-07-19 | 30.42 | 28.95 | 29.65 | 0.00 | - | 1 | 181 | 43.25% |
| MRNA250117P00140000 | 2023-05-30 11:11AM EDT | 2025-01-17 | 35.25 | 32.80 | 34.20 | 0.00 | - | 1 | 112 | 42.94% |
© 2023 Yahoo. All rights reserved.