MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00155000 | 2023-06-02 2:32PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 260 | 128.13% |
| MRNA230609C00155000 | 2023-06-02 1:02PM EDT | 2023-06-09 | 0.07 | 0.06 | 0.14 | -0.03 | -30.00% | 21 | 347 | 57.81% |
| MRNA230616C00155000 | 2023-06-02 3:28PM EDT | 2023-06-16 | 0.19 | 0.15 | 0.22 | -0.05 | -20.83% | 23 | 0 | 48.24% |
| MRNA230623C00155000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 0.40 | 0.34 | 0.46 | -0.02 | -4.76% | 5 | 220 | 46.29% |
| MRNA230630C00155000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 0.63 | 0.63 | 0.79 | -0.05 | -7.35% | 11 | 88 | 45.95% |
| MRNA230707C00155000 | 2023-06-02 3:57PM EDT | 2023-07-07 | 0.95 | 0.83 | 1.05 | +0.19 | +25.00% | 5 | 17 | 44.56% |
| MRNA230721C00155000 | 2023-06-02 3:55PM EDT | 2023-07-21 | 1.68 | 1.61 | 1.78 | +0.08 | +5.00% | 23 | 965 | 44.42% |
| MRNA231020C00155000 | 2023-06-02 3:18PM EDT | 2023-10-20 | 7.31 | 7.40 | 7.85 | +0.26 | +3.69% | 17 | 556 | 49.54% |
| MRNA231117C00155000 | 2023-05-31 1:00PM EDT | 2023-11-17 | 8.85 | 9.55 | 9.90 | 0.00 | - | 1 | 0 | 50.90% |
| MRNA240119C00155000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 13.00 | 13.05 | 13.35 | +0.45 | +3.59% | 3 | 664 | 52.11% |
| MRNA240419C00155000 | 2023-06-02 3:21PM EDT | 2024-04-19 | 16.95 | 17.15 | 17.55 | +1.45 | +9.35% | 15 | 26 | 52.74% |
| MRNA240621C00155000 | 2023-05-19 1:33PM EDT | 2024-06-21 | 17.90 | 19.80 | 20.90 | 0.00 | - | 1 | 124 | 53.86% |
| MRNA240719C00155000 | 2023-06-02 2:49PM EDT | 2024-07-19 | 21.20 | 19.70 | 21.45 | -9.45 | -30.83% | 67 | 30 | 52.41% |
| MRNA250117C00155000 | 2023-06-02 3:12PM EDT | 2025-01-17 | 26.90 | 27.25 | 27.95 | +0.90 | +3.46% | 39 | 108 | 54.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00155000 | 2023-06-02 12:51PM EDT | 2023-06-02 | 24.25 | 24.25 | 24.85 | +7.67 | +46.26% | 1 | 0 | 151.56% |
| MRNA230609P00155000 | 2023-05-15 9:58AM EDT | 2023-06-09 | 26.98 | 24.20 | 25.25 | 0.00 | - | 1 | 0 | 66.89% |
| MRNA230616P00155000 | 2023-06-01 3:47PM EDT | 2023-06-16 | 26.17 | 24.00 | 24.95 | 0.00 | - | 10 | 1,172 | 56.10% |
| MRNA230623P00155000 | 2023-05-23 9:33AM EDT | 2023-06-23 | 28.25 | 24.00 | 25.25 | 0.00 | - | 1 | 4 | 52.25% |
| MRNA230630P00155000 | 2023-05-23 12:04PM EDT | 2023-06-30 | 18.61 | 23.95 | 25.50 | 0.00 | - | 1 | 1 | 49.12% |
| MRNA230721P00155000 | 2023-06-02 11:20AM EDT | 2023-07-21 | 24.77 | 25.15 | 25.65 | -2.35 | -8.67% | 4 | 271 | 38.92% |
| MRNA231020P00155000 | 2023-06-01 10:06AM EDT | 2023-10-20 | 33.10 | 29.10 | 30.05 | 0.00 | - | 6 | 342 | 41.67% |
| MRNA231117P00155000 | 2023-05-25 10:04AM EDT | 2023-11-17 | 33.60 | 30.75 | 31.50 | 0.00 | - | - | 17 | 42.68% |
| MRNA240119P00155000 | 2023-06-01 1:58PM EDT | 2024-01-19 | 35.23 | 33.10 | 33.60 | 0.00 | - | 1 | 0 | 41.90% |
| MRNA240419P00155000 | 2023-05-23 1:55PM EDT | 2024-04-19 | 31.50 | 35.65 | 36.40 | 0.00 | - | 6 | 47 | 41.49% |
| MRNA240621P00155000 | 2023-05-25 3:18PM EDT | 2024-06-21 | 40.40 | 37.45 | 38.10 | 0.00 | - | 1 | 127 | 41.21% |
| MRNA240719P00155000 | 2023-05-15 2:11PM EDT | 2024-07-19 | 39.20 | 37.40 | 38.95 | 0.00 | - | 32 | 0 | 41.35% |
| MRNA250117P00155000 | 2023-04-28 11:12AM EDT | 2025-01-17 | 42.50 | 44.00 | 46.95 | 0.00 | - | 1 | 62 | 46.55% |
© 2023 Yahoo. All rights reserved.