MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00085000 | 2023-05-26 10:56AM EDT | 2023-06-16 | 40.35 | 45.30 | 46.30 | 0.00 | - | 1 | 18 | 113.28% |
| MRNA230721C00085000 | 2023-05-09 9:51AM EDT | 2023-07-21 | 48.50 | 46.05 | 46.90 | 0.00 | - | 5 | 8 | 78.96% |
| MRNA231020C00085000 | 2023-05-24 9:30AM EDT | 2023-10-20 | 59.25 | 48.65 | 49.55 | 0.00 | - | 1 | 5 | 68.20% |
| MRNA231117C00085000 | 2023-05-31 1:09PM EDT | 2023-11-17 | 46.85 | 49.50 | 50.70 | 0.00 | - | 4 | 5 | 68.02% |
| MRNA240119C00085000 | 2023-06-02 10:31AM EDT | 2024-01-19 | 50.85 | 51.65 | 52.45 | -1.96 | -3.71% | 1 | 25 | 66.77% |
| MRNA240419C00085000 | 2023-03-03 11:40AM EDT | 2024-04-19 | 68.39 | 73.70 | 82.20 | 0.00 | - | 2 | 47 | 140.22% |
| MRNA240621C00085000 | 2023-04-11 1:07PM EDT | 2024-06-21 | 80.91 | 53.80 | 55.70 | 0.00 | - | 2 | 2 | 60.36% |
| MRNA240719C00085000 | 2023-03-17 10:20AM EDT | 2024-07-19 | 78.55 | 81.20 | 86.20 | 0.00 | - | 2 | 2 | 141.12% |
| MRNA250117C00085000 | 2023-05-16 9:37AM EDT | 2025-01-17 | 59.90 | 60.35 | 63.20 | 0.00 | - | 1 | 0 | 65.27% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00085000 | 2023-04-26 2:43PM EDT | 2023-06-02 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 300.00% |
| MRNA230616P00085000 | 2023-05-17 10:11AM EDT | 2023-06-16 | 0.29 | 0.01 | 0.03 | 0.00 | - | 1 | 239 | 79.69% |
| MRNA230721P00085000 | 2023-06-02 12:21PM EDT | 2023-07-21 | 0.17 | 0.13 | 0.23 | -0.16 | -48.48% | 2 | 201 | 57.42% |
| MRNA231020P00085000 | 2023-06-01 10:34AM EDT | 2023-10-20 | 1.96 | 1.72 | 1.89 | -0.09 | -4.39% | 30 | 1,099 | 55.15% |
| MRNA231117P00085000 | 2023-06-01 9:44AM EDT | 2023-11-17 | 2.99 | 2.45 | 2.64 | 0.00 | - | 1 | 37 | 55.71% |
| MRNA240119P00085000 | 2023-05-26 10:54AM EDT | 2024-01-19 | 4.50 | 3.65 | 3.80 | 0.00 | - | 1 | 3,315 | 53.87% |
| MRNA240419P00085000 | 2023-05-23 1:27PM EDT | 2024-04-19 | 4.47 | 5.20 | 5.45 | 0.00 | - | 10 | 979 | 52.09% |
| MRNA240621P00085000 | 2023-05-26 2:10PM EDT | 2024-06-21 | 7.55 | 6.60 | 6.95 | 0.00 | - | 10 | 137 | 52.56% |
| MRNA240719P00085000 | 2023-05-26 11:38AM EDT | 2024-07-19 | 7.70 | 6.65 | 7.20 | 0.00 | - | 1 | 40 | 51.23% |
| MRNA250117P00085000 | 2023-06-01 1:56PM EDT | 2025-01-17 | 10.06 | 9.25 | 10.95 | 0.00 | - | 1 | 30 | 50.72% |
© 2023 Yahoo. All rights reserved.