MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00185000 | 2023-05-26 11:49AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| MRNA230609C00185000 | 2023-06-02 3:12PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.14 | 0.00 | - | 13 | 1 | 99.80% |
| MRNA230616C00185000 | 2023-05-31 9:50AM EDT | 2023-06-16 | 0.10 | 0.02 | 0.06 | 0.00 | - | 2 | 441 | 68.36% |
| MRNA230623C00185000 | 2023-05-30 2:12PM EDT | 2023-06-23 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 43 | 61.13% |
| MRNA230630C00185000 | 2023-05-23 2:39PM EDT | 2023-06-30 | 0.33 | 0.02 | 0.19 | 0.00 | - | 147 | 44 | 55.27% |
| MRNA230721C00185000 | 2023-06-02 12:54PM EDT | 2023-07-21 | 0.27 | 0.20 | 0.32 | -0.08 | -22.86% | 3 | 1,276 | 49.76% |
| MRNA231020C00185000 | 2023-06-01 11:31AM EDT | 2023-10-20 | 2.49 | 2.64 | 2.86 | 0.00 | - | 20 | 515 | 48.58% |
| MRNA231117C00185000 | 2023-06-01 3:51PM EDT | 2023-11-17 | 3.85 | 3.80 | 4.10 | 0.00 | - | 29 | 66 | 49.77% |
| MRNA240119C00185000 | 2023-05-30 10:26AM EDT | 2024-01-19 | 6.60 | 6.40 | 6.65 | +1.15 | +21.10% | 40 | 432 | 50.28% |
| MRNA240419C00185000 | 2023-06-01 10:40AM EDT | 2024-04-19 | 9.00 | 9.55 | 10.15 | 0.00 | - | 6 | 31 | 50.64% |
| MRNA240621C00185000 | 2023-05-24 3:16PM EDT | 2024-06-21 | 12.50 | 12.05 | 12.45 | 0.00 | - | 15 | 62 | 51.28% |
| MRNA240719C00185000 | 2023-05-23 11:33AM EDT | 2024-07-19 | 15.35 | 12.20 | 13.55 | 0.00 | - | 2 | 89 | 50.72% |
| MRNA250117C00185000 | 2023-05-31 11:31AM EDT | 2025-01-17 | 17.15 | 18.60 | 20.70 | 0.00 | - | 1 | 42 | 52.86% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00185000 | 2023-05-10 9:32AM EDT | 2023-06-16 | 51.00 | 53.95 | 54.90 | 0.00 | - | 3 | 3 | 94.92% |
| MRNA230721P00185000 | 2023-05-17 9:30AM EDT | 2023-07-21 | 61.02 | 54.00 | 55.00 | 0.00 | - | 1 | 1 | 54.15% |
| MRNA231020P00185000 | 2023-05-30 9:35AM EDT | 2023-10-20 | 60.02 | 54.60 | 55.75 | 0.00 | - | 1 | 67 | 39.06% |
| MRNA231117P00185000 | 2023-05-26 9:52AM EDT | 2023-11-17 | 60.39 | 55.00 | 56.10 | 0.00 | - | 2 | 2 | 37.89% |
| MRNA240119P00185000 | 2023-05-25 2:04PM EDT | 2024-01-19 | 59.00 | 56.50 | 57.70 | 0.00 | - | 1 | 697 | 39.28% |
| MRNA240419P00185000 | 2023-05-10 9:52AM EDT | 2024-04-19 | 56.85 | 57.60 | 59.45 | 0.00 | - | 11 | 12 | 38.50% |
| MRNA240621P00185000 | 2023-04-10 12:52PM EDT | 2024-06-21 | 46.26 | 58.95 | 60.35 | 0.00 | - | 1 | 2 | 37.45% |
| MRNA240719P00185000 | 2023-03-08 11:57AM EDT | 2024-07-19 | 55.78 | 46.25 | 48.05 | 0.00 | - | 2 | 6 | 0.00% |
| MRNA250117P00185000 | 2023-03-10 1:30PM EDT | 2025-01-17 | 59.81 | 51.60 | 53.75 | 0.00 | - | 1 | 15 | 0.00% |
© 2023 Yahoo. All rights reserved.