Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00105000 | 2024-06-11 12:00PM EDT | 2024-06-21 | 44.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240712C00105000 | 2024-06-04 3:44PM EDT | 2024-07-12 | 40.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719C00105000 | 2024-06-10 11:06AM EDT | 2024-07-19 | 42.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240816C00105000 | 2024-06-10 10:42AM EDT | 2024-08-16 | 43.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240920C00105000 | 2024-06-06 3:37PM EDT | 2024-09-20 | 52.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA241018C00105000 | 2024-06-12 3:26PM EDT | 2024-10-18 | 46.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00105000 | 2024-06-07 1:31PM EDT | 2025-01-17 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00105000 | 2024-05-09 12:28PM EDT | 2025-03-21 | 35.00 | 55.70 | 58.70 | 0.00 | - | 2 | 2 | 72.55% |
| MRNA250620C00105000 | 2024-05-22 10:37AM EDT | 2025-06-20 | 65.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00105000 | 2024-06-12 11:21AM EDT | 2026-01-16 | 63.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00105000 | 2024-05-23 2:37PM EDT | 2026-06-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 2026-12-18 | 60.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240614P00105000 | 2024-06-10 2:49PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240621P00105000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| MRNA240628P00105000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240705P00105000 | 2024-05-30 11:05AM EDT | 2024-07-05 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719P00105000 | 2024-06-12 1:01PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240816P00105000 | 2024-06-12 2:28PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240920P00105000 | 2024-06-10 2:59PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA241018P00105000 | 2024-06-10 12:40PM EDT | 2024-10-18 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRNA250117P00105000 | 2024-06-07 2:17PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRNA250321P00105000 | 2024-06-11 10:49AM EDT | 2025-03-21 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620P00105000 | 2024-06-11 12:27PM EDT | 2025-06-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260116P00105000 | 2024-06-04 2:21PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260618P00105000 | 2024-05-22 2:35PM EDT | 2026-06-18 | 13.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA261218P00105000 | 2024-06-10 9:39AM EDT | 2026-12-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.