Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00095000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 12.05 | 0.00 | 0.00 | 0.00 | - | 61 | 119 | 0.00% |
| MRNA240503C00095000 | 2024-04-23 1:44PM EDT | 2024-05-03 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240517C00095000 | 2024-04-23 10:27AM EDT | 2024-05-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 347 | 0.00% |
| MRNA240524C00095000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 2024-05-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MRNA240621C00095000 | 2024-04-23 9:50AM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 897 | 0.00% |
| MRNA240719C00095000 | 2024-04-23 12:36PM EDT | 2024-07-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| MRNA240920C00095000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MRNA241018C00095000 | 2024-04-17 11:25AM EDT | 2024-10-18 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| MRNA250117C00095000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 16 | 340 | 0.00% |
| MRNA260116C00095000 | 2024-04-03 1:11PM EDT | 2026-01-16 | 34.12 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00095000 | 2024-04-23 2:42PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 338 | 25.00% |
| MRNA240503P00095000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 0.84 | 0.00 | 0.00 | 0.00 | - | 29 | 281 | 12.50% |
| MRNA240510P00095000 | 2024-04-23 10:59AM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| MRNA240517P00095000 | 2024-04-23 2:33PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 26 | 1,494 | 12.50% |
| MRNA240524P00095000 | 2024-04-23 1:06PM EDT | 2024-05-24 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| MRNA240531P00095000 | 2024-04-23 12:40PM EDT | 2024-05-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| MRNA240621P00095000 | 2024-04-23 3:01PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 33 | 1,137 | 6.25% |
| MRNA240719P00095000 | 2024-04-23 3:15PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 108 | 1,005 | 6.25% |
| MRNA240920P00095000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 82 | 1,551 | 6.25% |
| MRNA241018P00095000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 3.13% |
| MRNA250117P00095000 | 2024-04-23 3:16PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 14 | 2,483 | 3.13% |
| MRNA250620P00095000 | 2024-04-22 3:39PM EDT | 2025-06-20 | 15.28 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 3.13% |
| MRNA260116P00095000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 1.56% |
© 2024 Yahoo. All rights reserved.