MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00175000 | 2023-05-31 10:53AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 56 | 203.13% |
| MRNA230609C00175000 | 2023-06-01 9:52AM EDT | 2023-06-09 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 14 | 83.59% |
| MRNA230616C00175000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 9 | 631 | 60.16% |
| MRNA230623C00175000 | 2023-05-24 2:05PM EDT | 2023-06-23 | 0.29 | 0.05 | 0.18 | 0.00 | - | - | 11 | 55.47% |
| MRNA230630C00175000 | 2023-05-24 2:48PM EDT | 2023-06-30 | 0.47 | 0.06 | 0.27 | 0.00 | - | 7 | 22 | 50.98% |
| MRNA230721C00175000 | 2023-06-02 3:13PM EDT | 2023-07-21 | 0.43 | 0.38 | 0.47 | -0.05 | -10.42% | 5 | 644 | 46.51% |
| MRNA231020C00175000 | 2023-06-02 3:58PM EDT | 2023-10-20 | 3.90 | 3.75 | 3.95 | +0.30 | +8.33% | 9 | 338 | 48.43% |
| MRNA231117C00175000 | 2023-06-02 2:20PM EDT | 2023-11-17 | 5.25 | 5.25 | 5.55 | +0.20 | +3.96% | 12 | 20 | 50.23% |
| MRNA240119C00175000 | 2023-06-01 1:33PM EDT | 2024-01-19 | 7.70 | 8.15 | 8.40 | 0.00 | - | 7 | 474 | 50.75% |
| MRNA240419C00175000 | 2023-05-31 3:50PM EDT | 2024-04-19 | 11.25 | 11.65 | 12.60 | 0.00 | - | 5 | 53 | 51.66% |
| MRNA240621C00175000 | 2023-05-25 11:08AM EDT | 2024-06-21 | 14.10 | 14.30 | 15.15 | 0.00 | - | 3 | 45 | 52.36% |
| MRNA240719C00175000 | 2023-06-02 2:59PM EDT | 2024-07-19 | 15.25 | 15.15 | 16.00 | -1.40 | -8.41% | 32 | 0 | 52.15% |
| MRNA250117C00175000 | 2023-05-22 10:06AM EDT | 2025-01-17 | 21.27 | 21.15 | 23.05 | +1.97 | +10.21% | 2 | 331 | 53.42% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00175000 | 2023-04-27 9:41AM EDT | 2023-06-02 | 44.10 | 48.55 | 49.35 | 0.00 | - | - | 0 | 600.88% |
| MRNA230616P00175000 | 2023-05-31 2:43PM EDT | 2023-06-16 | 46.55 | 43.90 | 44.90 | 0.00 | - | 48 | 13 | 82.76% |
| MRNA230623P00175000 | 2023-05-11 9:35AM EDT | 2023-06-23 | 44.25 | 43.90 | 45.15 | 0.00 | - | 2 | 0 | 75.15% |
| MRNA230721P00175000 | 2023-05-23 11:53AM EDT | 2023-07-21 | 37.20 | 43.85 | 44.80 | 0.00 | - | 4 | 4 | 43.12% |
| MRNA231020P00175000 | 2023-06-01 1:10PM EDT | 2023-10-20 | 48.27 | 45.55 | 46.60 | 0.00 | - | 1 | 253 | 39.62% |
| MRNA231117P00175000 | 2023-05-22 11:49AM EDT | 2023-11-17 | 47.10 | 46.60 | 47.50 | -2.50 | -5.04% | 1 | 1 | 40.38% |
| MRNA240119P00175000 | 2023-05-30 10:49AM EDT | 2024-01-19 | 52.75 | 48.10 | 48.95 | 0.00 | - | 2 | 798 | 39.48% |
| MRNA240419P00175000 | 2023-03-20 1:44PM EDT | 2024-04-19 | 40.75 | 42.85 | 44.80 | 0.00 | - | 1 | 4 | 17.09% |
| MRNA240621P00175000 | 2023-05-12 12:53PM EDT | 2024-06-21 | 53.03 | 51.50 | 52.50 | 0.00 | - | 1 | 124 | 38.81% |
| MRNA240719P00175000 | 2023-05-05 11:29AM EDT | 2024-07-19 | 50.21 | 51.70 | 53.45 | 0.00 | - | 2 | 34 | 39.43% |
| MRNA250117P00175000 | 2023-05-05 1:46PM EDT | 2025-01-17 | 53.10 | 54.45 | 58.00 | 0.00 | - | 2 | 51 | 40.27% |
© 2023 Yahoo. All rights reserved.