Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011C00055000 | 2024-10-11 2:32PM EDT | 2024-10-11 | 3.61 | 2.78 | 3.50 | +1.76 | +95.14% | 56 | 56 | 101.56% |
| MRNA241018C00055000 | 2024-10-11 2:32PM EDT | 2024-10-18 | 4.43 | 2.83 | 5.00 | +1.58 | +55.44% | 257 | 154 | 54.30% |
| MRNA241025C00055000 | 2024-10-11 2:27PM EDT | 2024-10-25 | 5.21 | 4.60 | 5.65 | +1.49 | +40.05% | 6 | 19 | 70.26% |
| MRNA241101C00055000 | 2024-10-10 3:56PM EDT | 2024-11-01 | 6.27 | 5.15 | 5.85 | +1.57 | +33.40% | 1 | 28 | 65.33% |
| MRNA241115C00055000 | 2024-10-11 3:19PM EDT | 2024-11-15 | 7.60 | 7.30 | 7.45 | +1.05 | +16.03% | 77 | 439 | 78.78% |
| MRNA241220C00055000 | 2024-10-11 3:41PM EDT | 2024-12-20 | 8.96 | 8.70 | 8.95 | +1.08 | +13.71% | 213 | 4,552 | 71.12% |
| MRNA250117C00055000 | 2024-10-11 12:26PM EDT | 2025-01-17 | 10.10 | 9.95 | 10.15 | +1.10 | +12.22% | 14 | 195 | 70.95% |
| MRNA250321C00055000 | 2024-10-11 1:32PM EDT | 2025-03-21 | 13.03 | 12.45 | 12.70 | +1.23 | +10.42% | 4 | 30 | 72.79% |
| MRNA250417C00055000 | 2024-10-10 12:59PM EDT | 2025-04-17 | 12.29 | 12.55 | 13.30 | 0.00 | - | 12 | 28 | 69.63% |
| MRNA250620C00055000 | 2024-10-11 11:13AM EDT | 2025-06-20 | 14.75 | 14.60 | 14.85 | +0.75 | +5.36% | 2 | 204 | 70.17% |
| MRNA250919C00055000 | 2024-10-11 2:00PM EDT | 2025-09-19 | 17.10 | 16.35 | 18.20 | -4.15 | -19.53% | 2 | 2 | 72.47% |
| MRNA260116C00055000 | 2024-10-07 10:35AM EDT | 2026-01-16 | 20.00 | 18.10 | 19.00 | 0.00 | - | 2 | 24 | 67.84% |
| MRNA261218C00055000 | 2024-10-10 10:03AM EDT | 2026-12-18 | 22.03 | 22.10 | 24.00 | +1.45 | +7.05% | 1 | 26 | 66.49% |
| MRNA270115C00055000 | 2024-10-11 12:43PM EDT | 2027-01-15 | 24.50 | 23.60 | 24.25 | +0.90 | +3.81% | 14 | 28 | 68.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011P00055000 | 2024-10-11 3:32PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 325 | 2,565 | 53.13% |
| MRNA241018P00055000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 0.45 | 0.46 | 0.61 | -0.53 | -54.08% | 507 | 2,572 | 50.68% |
| MRNA241025P00055000 | 2024-10-11 3:15PM EDT | 2024-10-25 | 1.22 | 1.22 | 1.46 | -0.61 | -33.33% | 82 | 986 | 58.30% |
| MRNA241101P00055000 | 2024-10-11 3:15PM EDT | 2024-11-01 | 2.10 | 2.08 | 2.33 | -0.64 | -23.36% | 9 | 90 | 65.23% |
| MRNA241108P00055000 | 2024-10-11 2:38PM EDT | 2024-11-08 | 3.12 | 3.20 | 3.40 | -0.65 | -17.24% | 11 | 88 | 74.98% |
| MRNA241115P00055000 | 2024-10-11 3:44PM EDT | 2024-11-15 | 3.75 | 3.75 | 3.85 | -0.65 | -14.77% | 186 | 2,060 | 74.63% |
| MRNA241122P00055000 | 2024-10-11 2:35PM EDT | 2024-11-22 | 3.82 | 3.95 | 4.15 | -0.68 | -15.11% | 15 | 32 | 71.63% |
| MRNA241220P00055000 | 2024-10-11 3:12PM EDT | 2024-12-20 | 4.94 | 4.90 | 5.05 | -0.51 | -9.36% | 138 | 868 | 65.33% |
| MRNA250117P00055000 | 2024-10-11 12:30PM EDT | 2025-01-17 | 5.60 | 5.95 | 6.05 | -0.90 | -13.85% | 1,335 | 2,524 | 64.31% |
| MRNA250321P00055000 | 2024-10-11 3:48PM EDT | 2025-03-21 | 8.00 | 7.95 | 8.30 | -0.20 | -2.44% | 47 | 1,047 | 64.83% |
| MRNA250417P00055000 | 2024-10-10 3:38PM EDT | 2025-04-17 | 9.00 | 8.50 | 8.65 | 0.00 | - | 2 | 88 | 62.89% |
| MRNA250620P00055000 | 2024-10-11 2:05PM EDT | 2025-06-20 | 9.60 | 9.55 | 9.75 | -0.10 | -1.03% | 2 | 2,832 | 60.28% |
| MRNA250919P00055000 | 2024-10-08 2:45PM EDT | 2025-09-19 | 11.05 | 10.95 | 11.15 | 0.00 | - | 406 | 570 | 58.36% |
| MRNA260116P00055000 | 2024-10-09 3:48PM EDT | 2026-01-16 | 12.10 | 12.35 | 12.60 | 0.00 | - | 400 | 636 | 56.19% |
| MRNA260618P00055000 | 2024-09-30 10:24AM EDT | 2026-06-18 | 10.50 | 13.55 | 14.15 | 0.00 | - | 1 | 156 | 53.69% |
| MRNA261218P00055000 | 2024-10-08 10:28AM EDT | 2026-12-18 | 15.57 | 15.15 | 15.75 | 0.00 | - | 10 | 26 | 52.29% |
| MRNA270115P00055000 | 2024-10-11 12:39PM EDT | 2027-01-15 | 15.30 | 15.60 | 15.90 | -0.74 | -4.61% | 41 | 78 | 52.36% |
© 2024 Yahoo. All rights reserved.