Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240419C00060000 | 2024-03-26 12:21PM EDT | 2024-04-19 | 49.47 | 45.00 | 48.40 | 0.00 | - | 1 | 137 | 108.79% |
MRNA240503C00060000 | 2024-03-25 11:47AM EDT | 2024-05-03 | 47.60 | 43.10 | 50.55 | 0.00 | - | 3 | 3 | 94.92% |
MRNA240517C00060000 | 2024-03-12 10:08AM EDT | 2024-05-17 | 51.17 | 45.15 | 48.85 | 0.00 | - | - | 3 | 88.57% |
MRNA240621C00060000 | 2024-03-19 10:50AM EDT | 2024-06-21 | 45.67 | 45.55 | 49.15 | 0.00 | - | 2 | 28 | 76.86% |
MRNA240719C00060000 | 2024-03-26 3:51PM EDT | 2024-07-19 | 48.92 | 46.40 | 49.80 | 0.00 | - | 3 | 33 | 78.47% |
MRNA240920C00060000 | 2024-03-11 10:03AM EDT | 2024-09-20 | 53.35 | 46.45 | 51.05 | 0.00 | - | 1 | 1 | 69.51% |
MRNA241018C00060000 | 2024-02-22 10:56AM EDT | 2024-10-18 | 38.25 | 47.05 | 49.15 | 0.00 | - | 2 | 2 | 58.51% |
MRNA250117C00060000 | 2024-03-27 10:56AM EDT | 2025-01-17 | 52.50 | 51.05 | 51.95 | 0.00 | - | 1 | 148 | 70.69% |
MRNA260116C00060000 | 2024-03-28 3:48PM EDT | 2026-01-16 | 58.50 | 57.45 | 59.05 | +3.40 | +6.17% | 1 | 264 | 69.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240328P00060000 | 2024-03-28 9:32AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 35 | 36 | 362.50% |
MRNA240405P00060000 | 2024-03-22 9:48AM EDT | 2024-04-05 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 167.97% |
MRNA240419P00060000 | 2024-03-27 12:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 487 | 96.09% |
MRNA240517P00060000 | 2024-03-28 1:43PM EDT | 2024-05-17 | 0.12 | 0.03 | 0.28 | +0.07 | +140.00% | 1 | 56 | 74.22% |
MRNA240621P00060000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.35 | -0.04 | -16.67% | 60 | 2,562 | 60.64% |
MRNA240719P00060000 | 2024-03-28 12:02PM EDT | 2024-07-19 | 0.38 | 0.25 | 0.51 | +0.08 | +26.67% | 10 | 315 | 57.62% |
MRNA240920P00060000 | 2024-03-28 11:32AM EDT | 2024-09-20 | 0.78 | 0.73 | 1.15 | -0.21 | -21.21% | 40 | 368 | 55.76% |
MRNA241018P00060000 | 2024-03-28 12:04PM EDT | 2024-10-18 | 1.16 | 1.09 | 1.25 | +0.03 | +2.65% | 10 | 190 | 54.57% |
MRNA250117P00060000 | 2024-03-27 11:15AM EDT | 2025-01-17 | 2.50 | 2.14 | 2.24 | 0.00 | - | 1 | 3,457 | 53.77% |
MRNA250620P00060000 | 2024-03-28 1:11PM EDT | 2025-06-20 | 3.90 | 3.80 | 4.20 | -0.48 | -10.96% | 1 | 3 | 53.04% |
MRNA260116P00060000 | 2024-03-27 1:05PM EDT | 2026-01-16 | 5.75 | 4.60 | 6.25 | 0.00 | - | 43 | 620 | 52.05% |