Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00085000 | 2024-05-10 10:52AM EDT | 2024-05-10 | 35.42 | 28.60 | 36.55 | +16.02 | +82.58% | 2 | 2 | 344.53% |
| MRNA240517C00085000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 32.34 | 31.60 | 33.30 | +9.44 | +41.22% | 1 | 146 | 109.38% |
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 2024-05-24 | 22.75 | 31.80 | 33.35 | 0.00 | - | 1 | 1 | 88.96% |
| MRNA240621C00085000 | 2024-05-06 12:37PM EDT | 2024-06-21 | 36.16 | 32.65 | 33.75 | 0.00 | - | 4 | 430 | 68.02% |
| MRNA240719C00085000 | 2024-05-09 12:59PM EDT | 2024-07-19 | 40.41 | 33.30 | 34.40 | 0.00 | - | 2 | 52 | 61.38% |
| MRNA240920C00085000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 41.82 | 35.75 | 36.35 | 0.00 | - | 1 | 24 | 60.23% |
| MRNA241018C00085000 | 2024-05-06 11:37AM EDT | 2024-10-18 | 39.60 | 36.80 | 37.25 | 0.00 | - | 2 | 29 | 60.11% |
| MRNA250117C00085000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 47.00 | 38.85 | 40.65 | 0.00 | - | 3 | 121 | 59.05% |
| MRNA260116C00085000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 52.64 | 49.80 | 52.90 | 0.00 | - | 1 | 58 | 64.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00085000 | 2024-05-03 12:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 75 | 355.86% |
| MRNA240517P00085000 | 2024-05-10 12:17PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 700 | 84.38% |
| MRNA240524P00085000 | 2024-05-07 10:22AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 26 | 66.02% |
| MRNA240531P00085000 | 2024-05-09 12:10PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.34 | 0.00 | - | 1 | 17 | 69.34% |
| MRNA240607P00085000 | 2024-05-10 1:17PM EDT | 2024-06-07 | 0.09 | 0.02 | 0.39 | +0.01 | +12.50% | 100 | 101 | 61.13% |
| MRNA240621P00085000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.21 | 0.17 | 0.28 | +0.10 | +90.91% | 9 | 1,314 | 51.03% |
| MRNA240719P00085000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.59 | +0.23 | +67.65% | 27 | 658 | 48.05% |
| MRNA240920P00085000 | 2024-05-10 12:26PM EDT | 2024-09-20 | 1.90 | 1.73 | 2.06 | +0.52 | +37.68% | 1 | 638 | 48.85% |
| MRNA241018P00085000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 1.95 | 2.55 | 2.64 | 0.00 | - | 1 | 657 | 48.24% |
| MRNA250117P00085000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.80 | +0.92 | +24.02% | 34 | 3,029 | 48.47% |
| MRNA250321P00085000 | 2024-05-07 3:16PM EDT | 2025-03-21 | 5.45 | 5.65 | 6.25 | 0.00 | - | 39 | 47 | 48.69% |
| MRNA250620P00085000 | 2024-05-10 2:19PM EDT | 2025-06-20 | 7.80 | 7.65 | 8.00 | +1.35 | +20.93% | 1 | 36 | 48.27% |
| MRNA260116P00085000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 10.00 | 10.90 | 11.20 | 0.00 | - | 2 | 485 | 46.81% |
© 2024 Yahoo. All rights reserved.