UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.04 -0.46 (-0.59%) GOLD FUTURES
2,319.10 -35.70 (-1.52%) DOW
38,646.58 -65.63 (-0.17%) Bitcoin GBP
52,172.63 -694.64 (-1.31%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240614C00165000 | 2024-06-13 3:33PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 35 | 588 | 71.09% |
| MRNA240621C00165000 | 2024-06-13 3:12PM EDT | 2024-06-21 | 0.22 | 0.14 | 0.21 | -0.09 | -29.03% | 70 | 4,213 | 47.71% |
| MRNA240628C00165000 | 2024-06-13 1:21PM EDT | 2024-06-28 | 0.81 | 0.53 | 0.81 | -0.59 | -42.14% | 61 | 901 | 48.95% |
| MRNA240705C00165000 | 2024-06-12 12:30PM EDT | 2024-07-05 | 1.30 | 1.11 | 1.28 | -0.60 | -31.58% | 2 | 191 | 46.80% |
| MRNA240712C00165000 | 2024-06-12 2:55PM EDT | 2024-07-12 | 2.20 | 1.66 | 2.27 | 0.00 | - | 2 | 12 | 50.05% |
| MRNA240719C00165000 | 2024-06-13 3:00PM EDT | 2024-07-19 | 2.69 | 2.40 | 2.54 | -0.36 | -11.80% | 7 | 1,882 | 47.07% |
| MRNA240726C00165000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 5.38 | 3.05 | 4.50 | 0.00 | - | 1 | 8 | 51.01% |
| MRNA240816C00165000 | 2024-06-13 3:19PM EDT | 2024-08-16 | 5.75 | 5.70 | 5.90 | -0.76 | -11.67% | 257 | 286 | 51.61% |
| MRNA240920C00165000 | 2024-06-12 10:41AM EDT | 2024-09-20 | 8.93 | 8.35 | 8.55 | 0.00 | - | 5 | 325 | 51.11% |
| MRNA241018C00165000 | 2024-06-10 3:54PM EDT | 2024-10-18 | 12.40 | 10.35 | 10.60 | 0.00 | - | 15 | 592 | 51.36% |
| MRNA250117C00165000 | 2024-06-11 3:12PM EDT | 2025-01-17 | 17.90 | 16.85 | 17.50 | -2.05 | -10.28% | 1 | 643 | 54.43% |
| MRNA250321C00165000 | 2024-06-10 10:31AM EDT | 2025-03-21 | 20.10 | 18.30 | 21.45 | 0.00 | - | 1 | 50 | 53.28% |
| MRNA250620C00165000 | 2024-06-07 9:56AM EDT | 2025-06-20 | 32.15 | 21.05 | 26.65 | 0.00 | - | 1 | 71 | 53.11% |
| MRNA260116C00165000 | 2024-06-12 2:11PM EDT | 2026-01-16 | 35.00 | 34.50 | 35.20 | -2.50 | -6.67% | 1 | 456 | 57.61% |
| MRNA260618C00165000 | 2024-05-28 1:11PM EDT | 2026-06-18 | 44.27 | 37.15 | 41.60 | 0.00 | - | 3 | 9 | 56.91% |
| MRNA261218C00165000 | 2024-06-12 2:52PM EDT | 2026-12-18 | 47.09 | 44.75 | 49.25 | 0.00 | - | 11 | 62 | 59.58% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240614P00165000 | 2024-06-13 2:16PM EDT | 2024-06-14 | 20.50 | 15.70 | 20.50 | 0.00 | - | 72 | 31 | 134.57% |
| MRNA240621P00165000 | 2024-06-10 11:40AM EDT | 2024-06-21 | 18.64 | 18.55 | 21.10 | 0.00 | - | 5 | 350 | 75.73% |
| MRNA240628P00165000 | 2024-06-07 2:38PM EDT | 2024-06-28 | 17.20 | 19.85 | 21.35 | 0.00 | - | 1 | 99 | 60.13% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 2024-07-05 | 13.60 | 20.35 | 21.10 | 0.00 | - | 1 | 7 | 47.39% |
| MRNA240719P00165000 | 2024-06-12 9:45AM EDT | 2024-07-19 | 20.35 | 21.40 | 21.90 | 0.00 | - | 33 | 345 | 44.01% |
| MRNA240816P00165000 | 2024-06-12 12:26PM EDT | 2024-08-16 | 22.50 | 24.00 | 24.40 | 0.00 | - | 2 | 120 | 46.16% |
| MRNA240920P00165000 | 2024-06-07 3:19PM EDT | 2024-09-20 | 23.95 | 25.90 | 26.25 | 0.00 | - | 1 | 135 | 44.12% |
| MRNA241018P00165000 | 2024-06-07 1:40PM EDT | 2024-10-18 | 24.50 | 27.45 | 27.80 | 0.00 | - | 5 | 243 | 43.88% |
| MRNA250117P00165000 | 2024-06-10 9:36AM EDT | 2025-01-17 | 29.15 | 32.25 | 32.70 | 0.00 | - | 5 | 608 | 44.90% |
| MRNA250321P00165000 | 2024-06-13 10:26AM EDT | 2025-03-21 | 34.01 | 32.65 | 35.25 | +3.31 | +10.78% | 3 | 37 | 44.64% |
| MRNA250620P00165000 | 2024-05-30 3:17PM EDT | 2025-06-20 | 34.75 | 37.10 | 39.60 | 0.00 | - | 29 | 29 | 46.28% |
| MRNA260116P00165000 | 2024-05-31 11:43AM EDT | 2026-01-16 | 44.50 | 43.20 | 44.00 | 0.00 | - | 1 | 463 | 43.03% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 2026-12-18 | 42.99 | 45.90 | 53.95 | 0.00 | - | 1 | 1 | 45.19% |
© 2024 Yahoo. All rights reserved.