Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00075000 | 2024-03-21 1:32PM EDT | 2024-05-17 | 32.15 | 26.40 | 27.45 | 0.00 | - | 1 | 3 | 72.71% |
| MRNA240621C00075000 | 2024-03-11 1:52PM EDT | 2024-06-21 | 39.75 | 32.45 | 34.15 | 0.00 | - | 2 | 310 | 117.75% |
| MRNA240719C00075000 | 2024-04-19 12:35PM EDT | 2024-07-19 | 28.11 | 28.75 | 29.10 | -1.54 | -5.19% | 2 | 58 | 63.57% |
| MRNA240920C00075000 | 2024-04-09 9:48AM EDT | 2024-09-20 | 39.70 | 31.10 | 31.95 | 0.00 | - | 1 | 9 | 65.26% |
| MRNA241018C00075000 | 2024-04-11 1:03PM EDT | 2024-10-18 | 34.65 | 31.45 | 32.95 | 0.00 | - | 10 | 63 | 63.60% |
| MRNA250117C00075000 | 2024-04-10 1:01PM EDT | 2025-01-17 | 39.65 | 34.80 | 35.45 | 0.00 | - | 3 | 71 | 63.98% |
| MRNA250620C00075000 | 2024-03-13 2:57PM EDT | 2025-06-20 | 44.69 | 42.20 | 44.90 | 0.00 | - | - | 5 | 77.41% |
| MRNA260116C00075000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 52.40 | 43.50 | 44.40 | 0.00 | - | 6 | 91 | 64.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00075000 | 2024-04-08 1:00PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.09 | 0.00 | - | 4 | 10 | 95.70% |
| MRNA240503P00075000 | 2024-04-16 10:25AM EDT | 2024-05-03 | 0.20 | 0.01 | 0.59 | 0.00 | - | 5 | 12 | 91.70% |
| MRNA240510P00075000 | 2024-04-17 3:19PM EDT | 2024-05-10 | 0.19 | 0.07 | 0.71 | 0.00 | - | 2 | 6 | 79.00% |
| MRNA240517P00075000 | 2024-04-19 1:35PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.41 | +0.01 | +4.17% | 3 | 242 | 65.48% |
| MRNA240621P00075000 | 2024-04-19 12:01PM EDT | 2024-06-21 | 0.78 | 0.84 | 0.88 | -0.10 | -11.36% | 59 | 1,715 | 54.93% |
| MRNA240719P00075000 | 2024-04-19 10:41AM EDT | 2024-07-19 | 1.37 | 1.44 | 1.47 | +0.05 | +3.79% | 20 | 2,546 | 53.02% |
| MRNA240920P00075000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 3.16 | 3.05 | 3.10 | -0.05 | -1.56% | 8 | 489 | 52.71% |
| MRNA241018P00075000 | 2024-04-17 11:38AM EDT | 2024-10-18 | 3.50 | 3.55 | 3.70 | 0.00 | - | 1 | 110 | 51.76% |
| MRNA250117P00075000 | 2024-04-19 10:43AM EDT | 2025-01-17 | 5.66 | 5.55 | 5.70 | +0.21 | +3.85% | 2 | 2,588 | 51.25% |
| MRNA250620P00075000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 7.80 | 8.10 | 8.25 | 0.00 | - | 1 | 111 | 49.68% |
| MRNA260116P00075000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 10.79 | 10.95 | 11.40 | -0.30 | -2.71% | 1 | 984 | 48.85% |
© 2024 Yahoo. All rights reserved.