Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241115C00035000 | 2024-09-13 3:29PM EDT | 35.00 | 33.33 | 29.10 | 33.15 | 0.00 | - | - | 2 | 99.71% |
| MRNA241115C00040000 | 2024-09-12 2:07PM EDT | 40.00 | 31.00 | 25.00 | 28.80 | 0.00 | - | 4 | 3 | 105.57% |
| MRNA241115C00045000 | 2024-09-12 9:59AM EDT | 45.00 | 22.00 | 21.65 | 21.90 | 0.00 | - | 4 | 4 | 82.86% |
| MRNA241115C00050000 | 2024-09-18 2:40PM EDT | 50.00 | 23.05 | 17.30 | 18.05 | 0.00 | - | 6 | 16 | 80.86% |
| MRNA241115C00055000 | 2024-09-20 9:57AM EDT | 55.00 | 13.40 | 12.85 | 15.50 | -1.90 | -12.42% | 2 | 16 | 81.23% |
| MRNA241115C00060000 | 2024-09-20 1:46PM EDT | 60.00 | 9.86 | 10.00 | 10.15 | -3.39 | -25.58% | 20 | 136 | 69.48% |
| MRNA241115C00065000 | 2024-09-20 3:19PM EDT | 65.00 | 7.32 | 7.25 | 7.35 | -1.68 | -18.67% | 41 | 179 | 67.65% |
| MRNA241115C00070000 | 2024-09-20 3:58PM EDT | 70.00 | 5.17 | 5.10 | 5.20 | -1.28 | -19.84% | 94 | 312 | 66.58% |
| MRNA241115C00075000 | 2024-09-20 3:20PM EDT | 75.00 | 3.55 | 3.50 | 3.60 | -0.95 | -21.11% | 47 | 503 | 65.89% |
| MRNA241115C00080000 | 2024-09-20 3:42PM EDT | 80.00 | 2.43 | 2.40 | 2.47 | -0.57 | -19.00% | 99 | 1,723 | 65.89% |
| MRNA241115C00085000 | 2024-09-20 2:00PM EDT | 85.00 | 1.67 | 1.63 | 1.70 | -0.41 | -19.71% | 60 | 1,457 | 66.19% |
| MRNA241115C00090000 | 2024-09-20 3:13PM EDT | 90.00 | 1.17 | 1.12 | 1.68 | -0.51 | -30.36% | 42 | 1,724 | 70.87% |
| MRNA241115C00095000 | 2024-09-20 3:54PM EDT | 95.00 | 0.81 | 0.79 | 0.87 | -0.20 | -19.80% | 49 | 721 | 68.19% |
| MRNA241115C00100000 | 2024-09-20 3:19PM EDT | 100.00 | 0.61 | 0.58 | 0.66 | -0.21 | -25.61% | 74 | 1,246 | 69.87% |
| MRNA241115C00105000 | 2024-09-20 10:29AM EDT | 105.00 | 0.47 | 0.44 | 0.52 | -0.14 | -22.95% | 8 | 345 | 71.83% |
| MRNA241115C00110000 | 2024-09-19 3:35PM EDT | 110.00 | 0.44 | 0.35 | 0.43 | 0.00 | - | 22 | 844 | 74.12% |
| MRNA241115C00115000 | 2024-09-20 12:01PM EDT | 115.00 | 0.36 | 0.25 | 0.75 | -0.14 | -28.00% | 1 | 1,545 | 82.76% |
| MRNA241115C00120000 | 2024-09-20 3:49PM EDT | 120.00 | 0.36 | 0.23 | 0.49 | +0.06 | +20.00% | 4 | 1,854 | 82.42% |
| MRNA241115C00125000 | 2024-09-20 10:31AM EDT | 125.00 | 0.25 | 0.11 | 0.35 | -0.05 | -16.67% | 1 | 1,173 | 80.57% |
| MRNA241115C00130000 | 2024-09-19 1:29PM EDT | 130.00 | 0.25 | 0.16 | 0.30 | 0.00 | - | 2 | 1,406 | 84.47% |
| MRNA241115C00135000 | 2024-09-20 2:04PM EDT | 135.00 | 0.46 | 0.18 | 0.27 | +0.23 | +100.00% | 2 | 661 | 87.89% |
| MRNA241115C00140000 | 2024-09-18 10:48AM EDT | 140.00 | 0.30 | 0.08 | 0.25 | 0.00 | - | 10 | 232 | 87.50% |
| MRNA241115C00145000 | 2024-09-19 10:50AM EDT | 145.00 | 0.11 | 0.07 | 0.69 | 0.00 | - | 2 | 698 | 102.83% |
| MRNA241115C00150000 | 2024-09-20 11:00AM EDT | 150.00 | 0.26 | 0.07 | 0.64 | +0.06 | +30.00% | 4 | 156 | 105.08% |
| MRNA241115C00155000 | 2024-09-19 11:13AM EDT | 155.00 | 0.12 | 0.07 | 0.50 | 0.00 | - | 2 | 3,174 | 104.69% |
| MRNA241115C00160000 | 2024-09-18 2:55PM EDT | 160.00 | 0.17 | 0.06 | 0.40 | 0.00 | - | 4 | 101 | 104.49% |
| MRNA241115C00165000 | 2024-09-18 2:55PM EDT | 165.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 4 | 11,402 | 110.16% |
| MRNA241115C00170000 | 2024-09-18 10:57AM EDT | 170.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 8,264 | 109.77% |
| MRNA241115C00175000 | 2024-09-18 10:53AM EDT | 175.00 | 0.18 | 0.04 | 0.34 | 0.00 | - | 2 | 226 | 109.96% |
| MRNA241115C00180000 | 2024-09-18 10:57AM EDT | 180.00 | 0.18 | 0.05 | 0.27 | 0.00 | - | 2 | 90 | 109.96% |
| MRNA241115C00185000 | 2024-09-18 10:59AM EDT | 185.00 | 0.11 | 0.04 | 0.53 | 0.00 | - | 2 | 39 | 121.48% |
| MRNA241115C00190000 | 2024-09-05 3:34PM EDT | 190.00 | 0.17 | 0.03 | 0.52 | 0.00 | - | 2 | 29 | 123.24% |
| MRNA241115C00195000 | 2024-09-10 2:03PM EDT | 195.00 | 0.17 | 0.03 | 0.13 | 0.00 | - | 4 | 57 | 107.81% |
| MRNA241115C00200000 | 2024-09-10 2:03PM EDT | 200.00 | 0.05 | 0.03 | 0.47 | -0.23 | -82.14% | 1 | 43 | 126.37% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241115P00035000 | 2024-09-20 1:14PM EDT | 35.00 | 0.17 | 0.07 | 0.30 | 0.00 | - | 58 | 5 | 84.77% |
| MRNA241115P00040000 | 2024-09-20 1:25PM EDT | 40.00 | 0.34 | 0.16 | 0.41 | +0.07 | +25.93% | 17 | 429 | 74.51% |
| MRNA241115P00045000 | 2024-09-20 1:06PM EDT | 45.00 | 0.71 | 0.62 | 0.70 | +0.20 | +39.22% | 102 | 3,366 | 72.12% |
| MRNA241115P00050000 | 2024-09-20 2:22PM EDT | 50.00 | 1.30 | 1.24 | 1.32 | +0.39 | +42.86% | 45 | 861 | 68.80% |
| MRNA241115P00055000 | 2024-09-20 3:10PM EDT | 55.00 | 2.38 | 2.30 | 2.36 | +0.56 | +30.77% | 70 | 1,424 | 66.38% |
| MRNA241115P00060000 | 2024-09-20 3:46PM EDT | 60.00 | 3.91 | 3.85 | 3.95 | +0.76 | +24.13% | 264 | 1,699 | 64.23% |
| MRNA241115P00065000 | 2024-09-20 3:46PM EDT | 65.00 | 6.10 | 6.05 | 6.15 | +1.00 | +19.61% | 70 | 743 | 62.67% |
| MRNA241115P00070000 | 2024-09-20 3:47PM EDT | 70.00 | 8.95 | 8.85 | 9.00 | +1.38 | +18.23% | 160 | 5,522 | 61.38% |
| MRNA241115P00075000 | 2024-09-20 2:03PM EDT | 75.00 | 12.20 | 12.25 | 12.40 | +1.40 | +12.96% | 23 | 10,811 | 60.30% |
| MRNA241115P00080000 | 2024-09-20 2:22PM EDT | 80.00 | 16.17 | 16.10 | 16.35 | +3.42 | +26.82% | 6 | 1,149 | 59.62% |
| MRNA241115P00085000 | 2024-09-20 12:02PM EDT | 85.00 | 21.15 | 20.35 | 20.65 | +4.54 | +27.33% | 38 | 696 | 59.20% |
| MRNA241115P00090000 | 2024-09-20 1:06PM EDT | 90.00 | 25.70 | 24.85 | 26.95 | +6.72 | +35.41% | 7 | 1,178 | 73.80% |
| MRNA241115P00095000 | 2024-09-18 12:41PM EDT | 95.00 | 25.29 | 29.55 | 29.90 | 0.00 | - | 10 | 285 | 58.20% |
| MRNA241115P00100000 | 2024-09-17 12:40PM EDT | 100.00 | 34.75 | 34.25 | 35.45 | +7.15 | +25.91% | 1 | 228 | 67.82% |
| MRNA241115P00105000 | 2024-09-18 1:18PM EDT | 105.00 | 35.28 | 37.75 | 41.05 | 0.00 | - | 2 | 1,194 | 54.49% |
| MRNA241115P00110000 | 2024-09-17 2:01PM EDT | 110.00 | 37.75 | 41.95 | 46.50 | 0.00 | - | 1 | 363 | 111.40% |
| MRNA241115P00115000 | 2024-09-18 11:26AM EDT | 115.00 | 43.52 | 47.20 | 50.70 | 0.00 | - | 1 | 79 | 103.83% |
| MRNA241115P00120000 | 2024-09-19 3:47PM EDT | 120.00 | 52.11 | 52.45 | 55.65 | 0.00 | - | 444 | 106 | 108.20% |
| MRNA241115P00125000 | 2024-09-20 3:33PM EDT | 125.00 | 60.77 | 55.15 | 63.45 | +3.99 | +7.03% | 67 | 45 | 155.88% |
| MRNA241115P00130000 | 2024-09-19 3:47PM EDT | 130.00 | 61.51 | 60.15 | 68.40 | 0.00 | - | 100 | 0 | 160.67% |
| MRNA241115P00135000 | 2024-09-16 10:19AM EDT | 135.00 | 65.90 | 65.80 | 73.15 | 0.00 | - | 1 | 0 | 84.18% |
| MRNA241115P00140000 | 2024-09-05 12:58PM EDT | 140.00 | 67.60 | 70.30 | 78.20 | 0.00 | - | 5 | 0 | 168.02% |
| MRNA241115P00145000 | 2024-08-05 3:24PM EDT | 145.00 | 62.47 | 70.15 | 75.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA241115P00150000 | 2024-08-05 3:11PM EDT | 150.00 | 66.99 | 75.15 | 80.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA241115P00155000 | 2024-08-02 1:25PM EDT | 155.00 | 67.90 | 75.30 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241115P00160000 | 2024-07-15 3:46PM EDT | 160.00 | 42.97 | 75.45 | 80.20 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA241115P00165000 | 2024-08-02 1:32PM EDT | 165.00 | 77.90 | 85.10 | 90.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA241115P00170000 | 2024-08-02 1:47PM EDT | 170.00 | 83.15 | 90.20 | 95.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.