Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00140000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 5.75 | 5.40 | 7.00 | -7.92 | -57.94% | 262 | 265 | 61.74% |
| MRNA240614C00140000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 7.70 | 7.40 | 8.50 | -6.89 | -47.22% | 23 | 148 | 59.79% |
| MRNA240621C00140000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 8.75 | 8.45 | 8.90 | -6.55 | -42.81% | 263 | 3,016 | 54.25% |
| MRNA240628C00140000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 9.94 | 9.40 | 10.25 | -6.06 | -37.88% | 140 | 233 | 54.43% |
| MRNA240705C00140000 | 2024-05-31 2:13PM EDT | 2024-07-05 | 10.01 | 8.05 | 12.50 | -7.29 | -42.14% | 103 | 102 | 51.29% |
| MRNA240719C00140000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 12.36 | 11.80 | 12.00 | -6.30 | -33.76% | 77 | 1,887 | 51.29% |
| MRNA240816C00140000 | 2024-05-31 2:30PM EDT | 2024-08-16 | 14.70 | 15.15 | 15.45 | -5.30 | -26.50% | 17 | 413 | 54.17% |
| MRNA240920C00140000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 18.15 | 17.20 | 18.95 | -4.60 | -20.22% | 40 | 656 | 53.91% |
| MRNA241018C00140000 | 2024-05-29 11:47AM EDT | 2024-10-18 | 20.20 | 19.15 | 21.15 | -1.15 | -5.39% | 3 | 3,805 | 54.24% |
| MRNA250117C00140000 | 2024-05-31 3:37PM EDT | 2025-01-17 | 26.80 | 26.20 | 27.20 | -4.85 | -15.32% | 8 | 890 | 57.14% |
| MRNA250321C00140000 | 2024-05-31 11:30AM EDT | 2025-03-21 | 31.33 | 28.85 | 32.50 | -4.80 | -13.29% | 6 | 34 | 58.75% |
| MRNA250620C00140000 | 2024-05-31 2:58PM EDT | 2025-06-20 | 34.00 | 33.75 | 36.30 | -3.95 | -10.41% | 3 | 76 | 59.17% |
| MRNA260116C00140000 | 2024-05-30 12:39PM EDT | 2026-01-16 | 47.80 | 41.90 | 44.90 | 0.00 | - | 4 | 848 | 59.94% |
| MRNA260618C00140000 | 2024-05-29 10:52AM EDT | 2026-06-18 | 47.97 | 43.00 | 48.95 | 0.00 | - | 1 | 3 | 56.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00140000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 3.55 | 3.35 | 3.75 | +1.74 | +96.13% | 3,085 | 2,587 | 60.45% |
| MRNA240614P00140000 | 2024-05-31 2:56PM EDT | 2024-06-14 | 5.10 | 4.60 | 4.95 | +2.46 | +93.18% | 22 | 185 | 54.05% |
| MRNA240621P00140000 | 2024-05-31 1:34PM EDT | 2024-06-21 | 6.00 | 5.15 | 5.90 | +3.06 | +104.08% | 175 | 2,102 | 52.58% |
| MRNA240628P00140000 | 2024-05-31 3:00PM EDT | 2024-06-28 | 7.30 | 5.15 | 6.90 | +3.14 | +75.48% | 3 | 136 | 52.01% |
| MRNA240705P00140000 | 2024-05-31 3:04PM EDT | 2024-07-05 | 7.76 | 6.85 | 7.85 | +1.39 | +21.82% | 6 | 108 | 52.01% |
| MRNA240712P00140000 | 2024-05-30 10:35AM EDT | 2024-07-12 | 7.00 | 6.65 | 9.85 | 0.00 | - | 1 | 1 | 58.04% |
| MRNA240719P00140000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 8.45 | 8.25 | 8.50 | +3.13 | +58.83% | 99 | 1,288 | 47.14% |
| MRNA240816P00140000 | 2024-05-31 1:30PM EDT | 2024-08-16 | 11.35 | 11.05 | 11.35 | +3.10 | +37.58% | 34 | 408 | 48.72% |
| MRNA240920P00140000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 13.50 | 13.20 | 13.45 | +2.50 | +22.73% | 34 | 411 | 47.19% |
| MRNA241018P00140000 | 2024-05-31 2:54PM EDT | 2024-10-18 | 15.42 | 14.70 | 15.00 | +1.67 | +12.15% | 29 | 234 | 46.70% |
| MRNA250117P00140000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 19.40 | 18.90 | 19.70 | +3.30 | +20.50% | 19 | 521 | 47.01% |
| MRNA250321P00140000 | 2024-05-24 2:18PM EDT | 2025-03-21 | 15.00 | 18.80 | 22.85 | 0.00 | - | 1 | 22 | 48.04% |
| MRNA250620P00140000 | 2024-05-30 3:33PM EDT | 2025-06-20 | 21.65 | 24.00 | 26.90 | 0.00 | - | 30 | 94 | 49.18% |
| MRNA260116P00140000 | 2024-05-31 10:47AM EDT | 2026-01-16 | 30.30 | 28.25 | 30.35 | +1.79 | +6.28% | 3 | 24 | 44.54% |
| MRNA260618P00140000 | 2024-05-20 11:09AM EDT | 2026-06-18 | 32.65 | 29.70 | 33.15 | 0.00 | - | - | 1 | 43.36% |
| MRNA261218P00140000 | 2024-05-29 10:32AM EDT | 2026-12-18 | 35.00 | 32.65 | 38.60 | 0.00 | - | 1 | 19 | 45.28% |
© 2024 Yahoo. All rights reserved.