Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00150000 | 2024-04-25 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.57 | 0.00 | - | 9 | 46 | 339.84% |
| MRNA240503C00150000 | 2024-04-12 3:44PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 85.94% |
| MRNA240510C00150000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.33 | 0.00 | - | 3 | 4 | 80.96% |
| MRNA240517C00150000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.20 | 0.12 | 0.19 | +0.05 | +33.33% | 27 | 206 | 65.63% |
| MRNA240524C00150000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.22 | 0.14 | 0.35 | -0.03 | -12.00% | 51 | 3 | 61.52% |
| MRNA240531C00150000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 0.29 | 0.21 | 0.39 | -0.03 | -9.38% | 2 | 1 | 57.13% |
| MRNA240621C00150000 | 2024-04-26 1:41PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.73 | +0.06 | +9.52% | 75 | 705 | 53.47% |
| MRNA240719C00150000 | 2024-04-26 12:16PM EDT | 2024-07-19 | 1.33 | 1.27 | 1.41 | +0.24 | +22.02% | 2 | 1,417 | 51.27% |
| MRNA240920C00150000 | 2024-04-25 11:10AM EDT | 2024-09-20 | 3.00 | 3.55 | 4.05 | 0.00 | - | 4 | 185 | 53.38% |
| MRNA241018C00150000 | 2024-04-26 9:51AM EDT | 2024-10-18 | 4.30 | 4.40 | 4.55 | -0.24 | -5.29% | 2 | 125 | 51.97% |
| MRNA250117C00150000 | 2024-04-25 12:18PM EDT | 2025-01-17 | 7.15 | 7.80 | 8.10 | 0.00 | - | 28 | 1,136 | 53.52% |
| MRNA250620C00150000 | 2024-04-25 9:51AM EDT | 2025-06-20 | 11.60 | 12.90 | 13.25 | 0.00 | - | 1 | 288 | 54.51% |
| MRNA260116C00150000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 17.55 | 19.10 | 19.80 | 0.00 | - | 1 | 434 | 55.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 2024-05-17 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 98.88% |
| MRNA240621P00150000 | 2024-04-04 9:52AM EDT | 2024-06-21 | 46.91 | 41.55 | 42.65 | 0.00 | - | 2 | 6 | 52.30% |
| MRNA240719P00150000 | 2024-03-04 12:53PM EDT | 2024-07-19 | 56.40 | 46.85 | 50.85 | 0.00 | - | 1 | 0 | 88.65% |
| MRNA241018P00150000 | 2024-03-14 10:34AM EDT | 2024-10-18 | 47.85 | 45.00 | 46.95 | 0.00 | - | 1 | 1 | 53.91% |
| MRNA250117P00150000 | 2024-01-29 10:48AM EDT | 2025-01-17 | 52.30 | 54.10 | 55.00 | 0.00 | - | 4 | 52 | 66.92% |
| MRNA260116P00150000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 53.54 | 50.40 | 53.45 | 0.00 | - | 1 | 20 | 41.51% |
© 2024 Yahoo. All rights reserved.