Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00070000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 36.25 | 54.45 | 55.80 | 0.00 | - | 1 | 35 | 140.43% |
| MRNA240621C00070000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 51.26 | 55.05 | 56.25 | 0.00 | - | 2 | 148 | 96.29% |
| MRNA240719C00070000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 51.25 | 55.40 | 56.60 | 0.00 | - | 1 | 143 | 83.84% |
| MRNA240920C00070000 | 2024-05-03 9:39AM EDT | 2024-09-20 | 57.90 | 56.45 | 57.75 | +0.10 | +0.17% | 4 | 15 | 74.61% |
| MRNA241018C00070000 | 2024-05-01 1:55PM EDT | 2024-10-18 | 43.47 | 56.90 | 58.40 | 0.00 | - | 2 | 43 | 72.77% |
| MRNA250117C00070000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 55.56 | 58.55 | 60.30 | 0.00 | - | 3 | 262 | 69.08% |
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 43.25 | 59.25 | 65.35 | 0.00 | - | - | 3 | 74.98% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA260116C00070000 | 2024-05-02 1:49PM EDT | 2026-01-16 | 66.25 | 65.55 | 68.40 | 0.00 | - | 5 | 298 | 67.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 146.88% |
| MRNA240517P00070000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 283 | 106.25% |
| MRNA240524P00070000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.30 | 0.00 | - | 4 | 3 | 116.80% |
| MRNA240531P00070000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 102.34% |
| MRNA240621P00070000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.13 | 0.02 | 0.25 | +0.06 | +85.71% | 54 | 737 | 73.93% |
| MRNA240719P00070000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.14 | 0.06 | 0.14 | -0.13 | -48.15% | 113 | 948 | 56.45% |
| MRNA240920P00070000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 0.54 | 0.32 | 0.78 | +0.01 | +1.89% | 1 | 4,011 | 54.76% |
| MRNA241018P00070000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 1.21 | 0.61 | 0.86 | 0.00 | - | 1 | 437 | 52.93% |
| MRNA250117P00070000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 1.82 | 1.64 | 1.86 | +0.16 | +9.64% | 1 | 3,583 | 52.15% |
| MRNA250321P00070000 | 2024-04-29 11:25AM EDT | 2025-03-21 | 3.85 | 2.33 | 2.53 | 0.00 | - | 1 | 119 | 51.18% |
| MRNA250620P00070000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 3.55 | 3.35 | 3.70 | -1.45 | -29.00% | 4 | 96 | 50.65% |
| MRNA260116P00070000 | 2024-05-03 2:15PM EDT | 2026-01-16 | 5.96 | 5.55 | 6.00 | -0.39 | -6.14% | 13 | 494 | 49.81% |
© 2024 Yahoo. All rights reserved.