UK markets open in 5 hours 31 minutes
NIKKEI 225
38,579.18 -141.29 (-0.36%) HANG SENG
18,112.63 0.00 (0.00%) CRUDE OIL
78.10 -0.52 (-0.66%) GOLD FUTURES
2,321.90 +3.90 (+0.17%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,247.86 -1,138.27 (-2.13%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240614C00150000 | 2024-06-13 3:58PM EDT | 2024-06-14 | 0.32 | 0.21 | 0.32 | -1.08 | -77.14% | 650 | 660 | 54.10% |
| MRNA240621C00150000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 1.86 | 1.73 | 1.92 | -1.31 | -41.32% | 515 | 3,297 | 44.09% |
| MRNA240628C00150000 | 2024-06-13 3:35PM EDT | 2024-06-28 | 3.70 | 3.60 | 3.90 | -1.00 | -21.28% | 36 | 650 | 50.16% |
| MRNA240705C00150000 | 2024-06-13 3:34PM EDT | 2024-07-05 | 4.55 | 3.75 | 4.70 | -1.05 | -18.75% | 5 | 401 | 47.21% |
| MRNA240712C00150000 | 2024-06-13 10:57AM EDT | 2024-07-12 | 6.45 | 4.10 | 5.80 | -1.20 | -15.69% | 1 | 277 | 47.99% |
| MRNA240719C00150000 | 2024-06-13 3:56PM EDT | 2024-07-19 | 6.65 | 6.50 | 6.70 | -1.30 | -16.35% | 58 | 3,652 | 48.07% |
| MRNA240726C00150000 | 2024-06-13 10:48AM EDT | 2024-07-26 | 8.10 | 6.70 | 10.05 | +0.60 | +8.00% | 22 | 114 | 52.47% |
| MRNA240816C00150000 | 2024-06-13 3:00PM EDT | 2024-08-16 | 10.80 | 10.60 | 10.85 | -1.04 | -8.78% | 14 | 766 | 52.70% |
| MRNA240920C00150000 | 2024-06-13 2:10PM EDT | 2024-09-20 | 14.15 | 13.60 | 13.85 | -1.70 | -10.73% | 19 | 727 | 52.32% |
| MRNA241018C00150000 | 2024-06-13 3:16PM EDT | 2024-10-18 | 16.10 | 15.80 | 16.10 | -2.56 | -13.72% | 14 | 651 | 52.70% |
| MRNA250117C00150000 | 2024-06-13 10:04AM EDT | 2025-01-17 | 23.99 | 22.80 | 23.45 | -0.41 | -1.68% | 10 | 1,512 | 56.34% |
| MRNA250321C00150000 | 2024-06-10 11:19AM EDT | 2025-03-21 | 26.87 | 23.60 | 27.20 | 0.00 | - | 3 | 109 | 54.15% |
| MRNA250620C00150000 | 2024-06-13 3:40PM EDT | 2025-06-20 | 31.43 | 30.10 | 31.85 | +0.97 | +3.18% | 5 | 301 | 56.78% |
| MRNA260116C00150000 | 2024-06-13 3:48PM EDT | 2026-01-16 | 40.20 | 39.15 | 41.05 | -2.20 | -5.19% | 3 | 501 | 58.36% |
| MRNA260618C00150000 | 2024-06-11 3:06PM EDT | 2026-06-18 | 45.85 | 42.25 | 47.30 | 0.00 | - | 9 | 19 | 57.97% |
| MRNA261218C00150000 | 2024-06-13 9:54AM EDT | 2026-12-18 | 52.06 | 49.90 | 52.15 | -1.94 | -3.59% | 1 | 16 | 59.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240614P00150000 | 2024-06-13 3:50PM EDT | 2024-06-14 | 4.90 | 4.75 | 6.00 | +0.55 | +12.64% | 74 | 678 | 72.07% |
| MRNA240621P00150000 | 2024-06-13 3:50PM EDT | 2024-06-21 | 6.25 | 6.20 | 7.30 | +1.85 | +42.05% | 77 | 1,998 | 51.86% |
| MRNA240628P00150000 | 2024-06-13 11:30AM EDT | 2024-06-28 | 7.50 | 8.00 | 8.45 | +0.15 | +2.04% | 1 | 506 | 48.22% |
| MRNA240705P00150000 | 2024-06-13 1:19PM EDT | 2024-07-05 | 8.33 | 8.65 | 9.90 | +0.73 | +9.61% | 2 | 208 | 50.31% |
| MRNA240712P00150000 | 2024-06-11 10:29AM EDT | 2024-07-12 | 8.60 | 8.70 | 9.95 | 0.00 | - | 1 | 200 | 44.13% |
| MRNA240719P00150000 | 2024-06-13 3:27PM EDT | 2024-07-19 | 10.57 | 10.45 | 10.70 | +1.02 | +10.68% | 10 | 1,515 | 43.80% |
| MRNA240726P00150000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 8.58 | 11.00 | 14.25 | 0.00 | - | 1 | 175 | 58.04% |
| MRNA240816P00150000 | 2024-06-13 3:21PM EDT | 2024-08-16 | 14.25 | 13.90 | 14.20 | +1.05 | +7.95% | 22 | 330 | 47.38% |
| MRNA240920P00150000 | 2024-06-13 11:17AM EDT | 2024-09-20 | 15.90 | 16.20 | 16.50 | +0.60 | +3.92% | 22 | 947 | 45.72% |
| MRNA241018P00150000 | 2024-06-13 11:17AM EDT | 2024-10-18 | 17.55 | 17.80 | 18.15 | +0.60 | +3.54% | 19 | 1,061 | 45.20% |
| MRNA250117P00150000 | 2024-06-13 10:08AM EDT | 2025-01-17 | 22.35 | 22.80 | 23.60 | -1.90 | -7.84% | 1 | 399 | 46.69% |
| MRNA250321P00150000 | 2024-06-07 2:00PM EDT | 2025-03-21 | 24.00 | 25.55 | 26.10 | 0.00 | - | 8 | 213 | 46.08% |
| MRNA250620P00150000 | 2024-06-07 3:48PM EDT | 2025-06-20 | 26.70 | 28.30 | 29.30 | 0.00 | - | 10 | 76 | 45.58% |
| MRNA260116P00150000 | 2024-06-07 1:43PM EDT | 2026-01-16 | 32.69 | 34.15 | 37.95 | 0.00 | - | 2 | 31 | 48.53% |
| MRNA261218P00150000 | 2024-06-12 2:52PM EDT | 2026-12-18 | 39.86 | 38.30 | 44.65 | 0.00 | - | 10 | 11 | 46.26% |
© 2024 Yahoo. All rights reserved.