MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00150000 | 2023-06-02 12:38PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 613 | 93.75% |
| MRNA230609C00150000 | 2023-06-02 3:34PM EDT | 2023-06-09 | 0.11 | 0.08 | 0.18 | -0.01 | -8.33% | 65 | 700 | 50.68% |
| MRNA230616C00150000 | 2023-06-02 3:14PM EDT | 2023-06-16 | 0.37 | 0.33 | 0.43 | -0.02 | -5.13% | 125 | 1,735 | 47.07% |
| MRNA230623C00150000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 0.67 | 0.60 | 0.78 | +0.02 | +3.08% | 107 | 197 | 45.24% |
| MRNA230630C00150000 | 2023-06-02 3:42PM EDT | 2023-06-30 | 1.11 | 1.02 | 1.17 | +0.06 | +5.71% | 234 | 354 | 44.39% |
| MRNA230707C00150000 | 2023-06-02 3:25PM EDT | 2023-07-07 | 1.34 | 1.32 | 1.50 | +0.15 | +12.61% | 7 | 25 | 43.16% |
| MRNA230721C00150000 | 2023-06-02 2:21PM EDT | 2023-07-21 | 2.35 | 2.33 | 2.56 | +0.13 | +5.86% | 34 | 1,155 | 44.56% |
| MRNA231020C00150000 | 2023-06-02 3:57PM EDT | 2023-10-20 | 9.00 | 8.90 | 9.25 | +0.35 | +4.05% | 40 | 656 | 49.95% |
| MRNA231117C00150000 | 2023-06-01 3:38PM EDT | 2023-11-17 | 10.70 | 11.00 | 11.50 | 0.00 | - | 2 | 120 | 51.45% |
| MRNA240119C00150000 | 2023-06-02 3:49PM EDT | 2024-01-19 | 14.53 | 14.65 | 15.00 | +0.28 | +1.96% | 40 | 3,173 | 52.66% |
| MRNA240419C00150000 | 2023-06-02 3:14PM EDT | 2024-04-19 | 18.40 | 18.85 | 19.70 | +1.80 | +10.84% | 3 | 182 | 53.74% |
| MRNA240621C00150000 | 2023-06-01 3:57PM EDT | 2024-06-21 | 20.95 | 21.40 | 22.15 | 0.00 | - | 2 | 150 | 53.82% |
| MRNA240719C00150000 | 2023-06-01 2:31PM EDT | 2024-07-19 | 21.80 | 22.20 | 23.20 | 0.00 | - | 2 | 25 | 53.64% |
| MRNA250117C00150000 | 2023-06-01 3:35PM EDT | 2025-01-17 | 29.30 | 27.45 | 30.95 | +1.06 | +3.75% | 1 | 134 | 54.52% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00150000 | 2023-06-01 12:41PM EDT | 2023-06-02 | 19.05 | 19.10 | 19.70 | -2.40 | -11.19% | 1 | 1 | 156.64% |
| MRNA230609P00150000 | 2023-06-01 9:31AM EDT | 2023-06-09 | 22.52 | 19.20 | 20.15 | 0.00 | - | 1 | 3 | 54.00% |
| MRNA230616P00150000 | 2023-06-02 11:24AM EDT | 2023-06-16 | 18.97 | 19.10 | 20.10 | -4.40 | -18.83% | 35 | 1,259 | 51.32% |
| MRNA230623P00150000 | 2023-05-17 12:52PM EDT | 2023-06-23 | 24.54 | 19.20 | 20.40 | 0.00 | - | 1 | 4 | 47.27% |
| MRNA230721P00150000 | 2023-06-01 12:35PM EDT | 2023-07-21 | 20.83 | 20.75 | 21.55 | -2.02 | -8.84% | 102 | 640 | 40.99% |
| MRNA231020P00150000 | 2023-06-02 9:35AM EDT | 2023-10-20 | 25.70 | 25.50 | 26.40 | -2.00 | -7.22% | 11 | 899 | 42.29% |
| MRNA231117P00150000 | 2023-05-30 10:13AM EDT | 2023-11-17 | 31.00 | 27.25 | 28.25 | 0.00 | - | 11 | 23 | 44.19% |
| MRNA240119P00150000 | 2023-06-02 1:29PM EDT | 2024-01-19 | 29.75 | 29.70 | 30.05 | -1.44 | -4.62% | 102 | 3,855 | 42.23% |
| MRNA240419P00150000 | 2023-05-16 11:47AM EDT | 2024-04-19 | 34.94 | 32.40 | 33.15 | 0.00 | - | 1 | 330 | 42.25% |
| MRNA240621P00150000 | 2023-05-23 11:01AM EDT | 2024-06-21 | 32.55 | 34.25 | 35.00 | 0.00 | - | 1 | 217 | 42.14% |
| MRNA240719P00150000 | 2023-06-01 2:02PM EDT | 2024-07-19 | 36.48 | 34.85 | 36.05 | 0.00 | - | 1 | 96 | 42.59% |
| MRNA250117P00150000 | 2023-06-02 11:19AM EDT | 2025-01-17 | 38.77 | 37.10 | 41.15 | -1.23 | -3.07% | 31 | 143 | 43.18% |
© 2023 Yahoo. All rights reserved.