Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00165000 | 2024-07-25 10:42AM EDT | 2024-08-02 | 0.14 | 0.06 | 1.08 | 0.00 | - | 1 | 142 | 133.59% |
| MRNA240809C00165000 | 2024-07-16 1:01PM EDT | 2024-08-09 | 0.62 | 0.11 | 0.82 | 0.00 | - | 1 | 2 | 90.67% |
| MRNA240816C00165000 | 2024-07-25 1:06PM EDT | 2024-08-16 | 0.40 | 0.18 | 0.44 | 0.00 | - | 1 | 409 | 68.65% |
| MRNA240823C00165000 | 2024-07-16 2:24PM EDT | 2024-08-23 | 1.09 | 0.44 | 1.60 | 0.00 | - | 5 | 8 | 75.98% |
| MRNA240830C00165000 | 2024-07-18 1:26PM EDT | 2024-08-30 | 1.14 | 0.45 | 1.04 | 0.00 | - | 1 | 1 | 63.23% |
| MRNA240920C00165000 | 2024-07-26 2:19PM EDT | 2024-09-20 | 1.44 | 1.46 | 1.55 | -0.06 | -4.00% | 2 | 416 | 59.28% |
| MRNA241018C00165000 | 2024-07-24 2:40PM EDT | 2024-10-18 | 2.60 | 2.67 | 2.95 | +0.50 | +23.81% | 1 | 731 | 58.13% |
| MRNA241115C00165000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 5.95 | 6.00 | 6.25 | +0.15 | +2.59% | 123 | 11,383 | 66.89% |
| MRNA250117C00165000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 7.90 | 8.15 | 8.40 | -0.05 | -0.63% | 30 | 770 | 60.99% |
| MRNA250321C00165000 | 2024-07-02 10:26AM EDT | 2025-03-21 | 8.35 | 10.75 | 11.20 | 0.00 | - | 1 | 49 | 59.85% |
| MRNA250620C00165000 | 2024-07-25 2:16PM EDT | 2025-06-20 | 13.38 | 12.60 | 14.35 | 0.00 | - | 2 | 72 | 56.63% |
| MRNA260116C00165000 | 2024-07-24 1:08PM EDT | 2026-01-16 | 20.00 | 18.00 | 22.15 | 0.00 | - | 6 | 451 | 55.62% |
| MRNA260618C00165000 | 2024-07-03 9:41AM EDT | 2026-06-18 | 25.44 | 22.85 | 28.85 | 0.00 | - | 1 | 8 | 57.70% |
| MRNA261218C00165000 | 2024-07-25 3:23PM EDT | 2026-12-18 | 30.35 | 30.05 | 31.70 | 0.00 | - | 4 | 53 | 57.99% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00165000 | 2024-07-18 11:06AM EDT | 2024-08-16 | 40.75 | 39.25 | 47.25 | 0.00 | - | 1 | 106 | 70.56% |
| MRNA240920P00165000 | 2024-07-16 12:28PM EDT | 2024-09-20 | 41.70 | 42.05 | 44.30 | 0.00 | - | 1 | 136 | 58.30% |
| MRNA241018P00165000 | 2024-07-23 12:32PM EDT | 2024-10-18 | 43.90 | 43.80 | 44.80 | 0.00 | - | 6 | 243 | 51.72% |
| MRNA250117P00165000 | 2024-07-18 12:42PM EDT | 2025-01-17 | 47.35 | 47.35 | 48.55 | 0.00 | - | 254 | 368 | 51.85% |
| MRNA250321P00165000 | 2024-06-14 12:51PM EDT | 2025-03-21 | 38.65 | 49.60 | 50.75 | 0.00 | - | 2 | 35 | 51.12% |
| MRNA250620P00165000 | 2024-05-30 3:17PM EDT | 2025-06-20 | 34.75 | 49.65 | 57.95 | 0.00 | - | 29 | 29 | 50.79% |
| MRNA260116P00165000 | 2024-07-17 3:54PM EDT | 2026-01-16 | 54.50 | 55.20 | 56.45 | 0.00 | - | 4 | 463 | 44.43% |
| MRNA260618P00165000 | 2024-06-10 10:23AM EDT | 2026-06-18 | 46.60 | 58.50 | 63.80 | 0.00 | - | - | 3 | 50.38% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 2026-12-18 | 42.99 | 50.20 | 57.95 | 0.00 | - | 1 | 1 | 36.95% |
© 2024 Yahoo. All rights reserved.