Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00180000 | 2024-07-26 12:51PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.30 | 0.00 | - | 34 | 53 | 132.03% |
| MRNA240809C00180000 | 2024-07-17 1:21PM EDT | 2024-08-09 | 0.29 | 0.05 | 0.24 | 0.00 | - | - | 1 | 91.70% |
| MRNA240816C00180000 | 2024-07-25 11:12AM EDT | 2024-08-16 | 0.24 | 0.09 | 1.17 | 0.00 | - | 16 | 295 | 95.61% |
| MRNA240920C00180000 | 2024-07-26 2:39PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.88 | +0.02 | +2.41% | 40 | 447 | 62.06% |
| MRNA241018C00180000 | 2024-07-24 12:52PM EDT | 2024-10-18 | 1.20 | 1.56 | 2.20 | 0.00 | - | 14 | 283 | 61.21% |
| MRNA241115C00180000 | 2024-07-25 11:14AM EDT | 2024-11-15 | 4.19 | 3.95 | 4.50 | 0.00 | - | 4 | 59 | 67.37% |
| MRNA250117C00180000 | 2024-07-25 12:44PM EDT | 2025-01-17 | 6.10 | 5.25 | 6.20 | 0.00 | - | 81 | 3,589 | 59.97% |
| MRNA250321C00180000 | 2024-07-24 10:12AM EDT | 2025-03-21 | 6.65 | 8.15 | 8.50 | 0.00 | - | 2 | 121 | 59.55% |
| MRNA250620C00180000 | 2024-07-24 11:28AM EDT | 2025-06-20 | 10.00 | 10.40 | 11.25 | 0.00 | - | 2 | 83 | 56.80% |
| MRNA260116C00180000 | 2024-07-25 11:51AM EDT | 2026-01-16 | 17.90 | 14.75 | 19.50 | 0.00 | - | 2 | 236 | 55.66% |
| MRNA260618C00180000 | 2024-07-24 10:05AM EDT | 2026-06-18 | 19.70 | 20.15 | 23.95 | 0.00 | - | 1 | 52 | 56.57% |
| MRNA261218C00180000 | 2024-07-01 1:03PM EDT | 2026-12-18 | 24.65 | 26.20 | 28.30 | 0.00 | - | 1 | 5 | 57.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920P00180000 | 2024-05-24 1:52PM EDT | 2024-09-20 | 24.70 | 47.30 | 48.15 | 0.00 | - | 21 | 20 | 0.00% |
| MRNA241018P00180000 | 2024-06-06 2:42PM EDT | 2024-10-18 | 32.25 | 59.10 | 63.30 | 0.00 | - | 4 | 26 | 71.95% |
| MRNA250117P00180000 | 2024-06-24 1:57PM EDT | 2025-01-17 | 48.55 | 63.40 | 64.60 | 0.00 | - | 1 | 15 | 61.47% |
| MRNA250321P00180000 | 2024-06-06 11:58AM EDT | 2025-03-21 | 38.80 | 61.95 | 65.95 | 0.00 | - | 9 | 213 | 52.56% |
| MRNA250620P00180000 | 2024-05-30 3:11PM EDT | 2025-06-20 | 44.50 | 64.00 | 69.05 | 0.00 | - | 16 | 16 | 51.48% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 2026-12-18 | 57.60 | 69.00 | 79.00 | 0.00 | - | 2 | 0 | 49.11% |
© 2024 Yahoo. All rights reserved.