Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00090000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 12.75 | 10.70 | 11.95 | 0.00 | - | 1 | 3 | 72.07% |
| MRNA240503C00090000 | 2024-04-03 1:16PM EDT | 2024-05-03 | 12.49 | 12.50 | 13.05 | 0.00 | - | 3 | 4 | 69.58% |
| MRNA240510C00090000 | 2024-04-09 10:01AM EDT | 2024-05-10 | 25.20 | 12.90 | 14.70 | 0.00 | - | - | 6 | 72.02% |
| MRNA240517C00090000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 14.51 | 13.25 | 13.90 | 0.00 | - | 14 | 250 | 59.62% |
| MRNA240621C00090000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 15.54 | 15.75 | 17.35 | -3.26 | -17.34% | 2 | 563 | 62.06% |
| MRNA240719C00090000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 18.40 | 17.30 | 17.70 | -0.60 | -3.16% | 2 | 398 | 57.19% |
| MRNA240920C00090000 | 2024-04-10 9:52AM EDT | 2024-09-20 | 25.45 | 20.75 | 21.35 | 0.00 | - | 1 | 153 | 59.47% |
| MRNA241018C00090000 | 2024-04-17 10:27AM EDT | 2024-10-18 | 23.40 | 21.90 | 22.90 | 0.00 | - | 4 | 130 | 60.05% |
| MRNA250117C00090000 | 2024-04-15 11:52AM EDT | 2025-01-17 | 28.90 | 25.60 | 26.60 | 0.00 | - | 3 | 570 | 60.95% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 68.95% |
| MRNA260116C00090000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 35.55 | 31.10 | 37.95 | -3.45 | -8.85% | 1 | 341 | 57.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00090000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.13 | 0.07 | 0.16 | -0.04 | -23.53% | 214 | 187 | 50.00% |
| MRNA240503P00090000 | 2024-04-19 2:11PM EDT | 2024-05-03 | 1.22 | 0.78 | 1.26 | +0.18 | +17.31% | 8 | 29 | 62.50% |
| MRNA240510P00090000 | 2024-04-19 2:42PM EDT | 2024-05-10 | 1.63 | 1.45 | 1.66 | +0.25 | +18.12% | 7 | 61 | 59.81% |
| MRNA240517P00090000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 2.04 | 1.96 | 2.01 | +0.23 | +12.71% | 61 | 1,773 | 57.40% |
| MRNA240524P00090000 | 2024-04-17 1:35PM EDT | 2024-05-24 | 2.03 | 2.05 | 2.91 | 0.00 | - | 2 | 7 | 56.76% |
| MRNA240621P00090000 | 2024-04-19 9:53AM EDT | 2024-06-21 | 3.76 | 3.55 | 3.70 | +0.36 | +10.59% | 21 | 1,205 | 51.10% |
| MRNA240719P00090000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 4.90 | 4.70 | 4.85 | +0.20 | +4.26% | 27 | 1,260 | 49.94% |
| MRNA240920P00090000 | 2024-04-19 11:35AM EDT | 2024-09-20 | 7.20 | 7.35 | 7.50 | 0.00 | - | 26 | 301 | 50.20% |
| MRNA241018P00090000 | 2024-04-09 3:39PM EDT | 2024-10-18 | 6.05 | 8.20 | 8.40 | 0.00 | - | 14 | 113 | 49.78% |
| MRNA250117P00090000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 10.75 | 10.75 | 10.95 | 0.00 | - | 9 | 1,862 | 48.92% |
| MRNA250620P00090000 | 2024-04-15 1:12PM EDT | 2025-06-20 | 13.50 | 13.95 | 14.20 | 0.00 | - | 18 | 322 | 47.50% |
| MRNA260116P00090000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 16.90 | 17.15 | 17.70 | 0.00 | - | 151 | 811 | 46.29% |
© 2024 Yahoo. All rights reserved.