MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00200000 | 2023-05-25 2:08PM EDT | 2023-06-02 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 119 | 481.25% |
| MRNA230616C00200000 | 2023-06-02 11:05AM EDT | 2023-06-16 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 32 | 1,340 | 77.34% |
| MRNA230630C00200000 | 2023-05-23 2:19PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 3 | 62.89% |
| MRNA230707C00200000 | 2023-05-25 3:55PM EDT | 2023-07-07 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 25 | 58.40% |
| MRNA230721C00200000 | 2023-06-01 3:41PM EDT | 2023-07-21 | 0.14 | 0.13 | 0.20 | -0.02 | -12.50% | 2 | 428 | 53.03% |
| MRNA231020C00200000 | 2023-06-02 1:57PM EDT | 2023-10-20 | 1.68 | 1.57 | 1.80 | +0.12 | +7.69% | 15 | 482 | 49.11% |
| MRNA231117C00200000 | 2023-06-01 11:31AM EDT | 2023-11-17 | 2.37 | 2.41 | 2.66 | 0.00 | - | 57 | 173 | 49.66% |
| MRNA240119C00200000 | 2023-06-02 11:46AM EDT | 2024-01-19 | 4.55 | 4.45 | 4.65 | +0.31 | +7.31% | 34 | 2,913 | 50.10% |
| MRNA240419C00200000 | 2023-05-24 2:58PM EDT | 2024-04-19 | 7.70 | 7.10 | 7.45 | 0.00 | - | 2 | 45 | 50.12% |
| MRNA240621C00200000 | 2023-05-30 9:58AM EDT | 2024-06-21 | 8.10 | 9.35 | 9.75 | 0.00 | - | 1 | 87 | 50.58% |
| MRNA240719C00200000 | 2023-06-02 12:51PM EDT | 2024-07-19 | 10.25 | 9.35 | 10.50 | +1.18 | +13.01% | 16 | 102 | 50.82% |
| MRNA250117C00200000 | 2023-06-02 2:48PM EDT | 2025-01-17 | 15.75 | 15.40 | 17.10 | +1.65 | +11.70% | 16 | 286 | 51.77% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00200000 | 2023-06-02 3:25PM EDT | 2023-06-16 | 70.00 | 69.05 | 69.70 | -0.65 | -0.92% | 10 | 0 | 100.20% |
| MRNA230721P00200000 | 2023-06-02 3:34PM EDT | 2023-07-21 | 69.90 | 69.00 | 69.90 | -1.30 | -1.83% | 1,685 | 285 | 61.04% |
| MRNA231020P00200000 | 2023-05-03 10:22AM EDT | 2023-10-20 | 68.80 | 69.40 | 70.10 | 0.00 | - | 1 | 0 | 39.06% |
| MRNA231117P00200000 | 2023-05-26 11:12AM EDT | 2023-11-17 | 75.20 | 68.90 | 70.65 | 0.00 | - | 1 | 1 | 40.58% |
| MRNA240119P00200000 | 2023-06-01 1:57PM EDT | 2024-01-19 | 73.17 | 69.95 | 72.30 | 0.00 | - | 1 | 2,052 | 43.09% |
| MRNA240419P00200000 | 2023-05-12 10:10AM EDT | 2024-04-19 | 71.20 | 67.90 | 73.55 | 0.00 | - | 7 | 10 | 40.71% |
| MRNA240621P00200000 | 2023-04-17 11:37AM EDT | 2024-06-21 | 63.78 | 73.20 | 76.75 | 0.00 | - | 2 | 3 | 45.45% |
| MRNA240719P00200000 | 2023-04-05 11:03AM EDT | 2024-07-19 | 60.60 | 67.40 | 68.60 | 0.00 | - | 43 | 43 | 0.00% |
| MRNA250117P00200000 | 2023-05-17 9:30AM EDT | 2025-01-17 | 79.99 | 72.75 | 77.30 | 0.00 | - | 5 | 390 | 37.63% |
© 2023 Yahoo. All rights reserved.