Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240517C00080000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRNA240621C00080000 | 2024-04-23 12:30PM EDT | 2024-06-21 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 549 | 0.00% |
| MRNA240719C00080000 | 2024-04-24 10:39AM EDT | 2024-07-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| MRNA240920C00080000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MRNA241018C00080000 | 2024-04-24 11:22AM EDT | 2024-10-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 33.76 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 0.00% |
| MRNA250620C00080000 | 2024-04-01 9:36AM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MRNA260116C00080000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 40.98 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00080000 | 2024-04-24 10:33AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| MRNA240503P00080000 | 2024-04-24 11:44AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 50.00% |
| MRNA240510P00080000 | 2024-04-22 12:54PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 172 | 163 | 25.00% |
| MRNA240517P00080000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 747 | 25.00% |
| MRNA240524P00080000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 110 | 115 | 25.00% |
| MRNA240531P00080000 | 2024-04-24 3:04PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| MRNA240621P00080000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 57 | 2,195 | 12.50% |
| MRNA240719P00080000 | 2024-04-23 10:22AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 12.50% |
| MRNA240920P00080000 | 2024-04-24 12:12PM EDT | 2024-09-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 12.50% |
| MRNA241018P00080000 | 2024-04-24 9:46AM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 102 | 252 | 12.50% |
| MRNA250117P00080000 | 2024-04-24 12:27PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 502 | 2,659 | 6.25% |
| MRNA250620P00080000 | 2024-04-24 1:58PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 79 | 1,076 | 6.25% |
| MRNA260116P00080000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 6.25% |
© 2024 Yahoo. All rights reserved.