Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00145000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.22 | -0.07 | -43.75% | 104 | 115 | 64.06% |
| MRNA240517C00145000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.37 | -0.18 | -36.00% | 266 | 488 | 51.03% |
| MRNA240524C00145000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.71 | 0.31 | 0.70 | -0.22 | -23.66% | 163 | 38 | 48.78% |
| MRNA240531C00145000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.81 | 0.56 | 1.05 | -0.64 | -44.14% | 124 | 58 | 47.07% |
| MRNA240607C00145000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 1.34 | 1.31 | 2.26 | +1.34 | - | 82 | 9 | 54.35% |
| MRNA240614C00145000 | 2024-05-03 3:31PM EDT | 2024-06-14 | 1.73 | 1.71 | 2.22 | +1.73 | - | 154 | - | 49.16% |
| MRNA240621C00145000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 2.09 | 2.11 | 2.22 | -0.41 | -16.40% | 53 | 895 | 45.44% |
| MRNA240719C00145000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 3.80 | 3.85 | 4.00 | -0.85 | -18.28% | 181 | 11,480 | 46.12% |
| MRNA240920C00145000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 8.00 | 8.00 | 8.40 | -1.00 | -11.11% | 23 | 283 | 49.95% |
| MRNA241018C00145000 | 2024-05-03 10:33AM EDT | 2024-10-18 | 10.25 | 9.45 | 9.95 | +0.52 | +5.34% | 8 | 162 | 50.37% |
| MRNA250117C00145000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 14.80 | 14.80 | 16.55 | -0.60 | -3.90% | 14 | 621 | 54.41% |
| MRNA250321C00145000 | 2024-05-03 10:30AM EDT | 2025-03-21 | 17.89 | 13.35 | 18.20 | +17.89 | - | 1 | 2 | 54.19% |
| MRNA250620C00145000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 22.51 | 21.30 | 22.40 | +8.04 | +55.56% | 1 | 137 | 54.72% |
| MRNA260116C00145000 | 2024-05-02 2:04PM EDT | 2026-01-16 | 28.78 | 26.10 | 32.30 | 0.00 | - | 4 | 106 | 55.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 2024-05-17 | 43.15 | 39.35 | 41.45 | 0.00 | - | 1 | 2 | 292.69% |
| MRNA240524P00145000 | 2024-04-30 1:23PM EDT | 2024-05-24 | 33.45 | 19.30 | 20.75 | +33.45 | - | - | 1 | 49.71% |
| MRNA240621P00145000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 22.35 | 21.10 | 22.05 | -19.55 | -46.66% | 3 | 4 | 44.12% |
| MRNA240719P00145000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 23.50 | 22.30 | 23.15 | -9.65 | -29.11% | 2 | 6 | 41.54% |
| MRNA240920P00145000 | 2024-05-02 3:04PM EDT | 2024-09-20 | 24.00 | 25.45 | 26.20 | +24.00 | - | - | 1 | 42.29% |
| MRNA241018P00145000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 30.00 | 26.15 | 27.60 | +30.00 | - | - | 6 | 43.08% |
| MRNA250117P00145000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 30.90 | 29.85 | 30.40 | -2.80 | -8.31% | 45 | 121 | 41.66% |
| MRNA250620P00145000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 34.90 | 31.80 | 34.80 | +34.90 | - | 4 | 0 | 41.42% |
| MRNA260116P00145000 | 2024-04-09 9:55AM EDT | 2026-01-16 | 45.80 | 38.10 | 42.35 | 0.00 | - | 1 | 4 | 45.34% |
© 2024 Yahoo. All rights reserved.