Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920C00070000 | 2024-06-27 3:54PM EDT | 2024-09-20 | 52.70 | 48.85 | 55.70 | 0.00 | - | 9 | 23 | 68.07% |
| MRNA241018C00070000 | 2024-05-24 10:21AM EDT | 2024-10-18 | 98.06 | 64.30 | 65.95 | 0.00 | - | 4 | 37 | 188.49% |
| MRNA250117C00070000 | 2024-07-09 2:52PM EDT | 2025-01-17 | 51.46 | 54.20 | 56.20 | 0.00 | - | 28 | 232 | 72.64% |
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 43.25 | 96.00 | 104.95 | 0.00 | - | - | 3 | 292.38% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA260116C00070000 | 2024-07-09 9:46AM EDT | 2026-01-16 | 60.34 | 62.75 | 64.30 | 0.00 | - | 2 | 283 | 69.58% |
| MRNA261218C00070000 | 2024-06-03 10:19AM EDT | 2026-12-18 | 94.00 | 62.00 | 68.85 | 0.00 | - | 1 | 1 | 59.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00070000 | 2024-07-19 3:44PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.68 | 0.00 | - | 1 | 4 | 125.00% |
| MRNA240920P00070000 | 2024-07-26 2:37PM EDT | 2024-09-20 | 0.31 | 0.16 | 0.31 | -0.25 | -44.64% | 2 | 3,829 | 71.97% |
| MRNA241018P00070000 | 2024-07-25 9:30AM EDT | 2024-10-18 | 0.63 | 0.36 | 1.44 | 0.00 | - | 2 | 351 | 75.64% |
| MRNA241115P00070000 | 2024-07-26 2:59PM EDT | 2024-11-15 | 1.17 | 1.08 | 1.30 | -0.09 | -7.14% | 2 | 10 | 69.85% |
| MRNA250117P00070000 | 2024-07-24 12:46PM EDT | 2025-01-17 | 2.11 | 1.63 | 2.07 | 0.00 | - | 35 | 3,522 | 62.52% |
| MRNA250321P00070000 | 2024-07-16 3:43PM EDT | 2025-03-21 | 2.65 | 2.56 | 2.90 | 0.00 | - | 2 | 68 | 59.96% |
| MRNA250620P00070000 | 2024-07-24 11:34AM EDT | 2025-06-20 | 3.60 | 3.65 | 4.75 | 0.00 | - | 1 | 95 | 58.70% |
| MRNA260116P00070000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 5.00 | 5.35 | 8.20 | 0.00 | - | 1 | 485 | 54.99% |
| MRNA260618P00070000 | 2024-07-10 11:10AM EDT | 2026-06-18 | 8.50 | 4.00 | 10.75 | 0.00 | - | 60 | 60 | 50.28% |
| MRNA261218P00070000 | 2024-07-15 9:31AM EDT | 2026-12-18 | 9.45 | 5.00 | 12.45 | 0.00 | - | 1 | 102 | 57.09% |
© 2024 Yahoo. All rights reserved.