Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011C00095000 | 2024-09-30 9:30AM EDT | 2024-10-11 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 263.67% |
| MRNA241018C00095000 | 2024-10-09 3:54PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 1,286 | 114.06% |
| MRNA241025C00095000 | 2024-10-09 11:53AM EDT | 2024-10-25 | 0.10 | 0.02 | 0.12 | -0.08 | -44.44% | 8 | 152 | 99.22% |
| MRNA241101C00095000 | 2024-10-01 9:54AM EDT | 2024-11-01 | 0.30 | 0.04 | 0.15 | 0.00 | - | 2 | 44 | 87.11% |
| MRNA241108C00095000 | 2024-10-09 3:29PM EDT | 2024-11-08 | 0.29 | 0.06 | 0.43 | -0.12 | -29.27% | 2 | 3 | 88.96% |
| MRNA241115C00095000 | 2024-10-09 3:47PM EDT | 2024-11-15 | 0.33 | 0.30 | 0.37 | +0.04 | +13.79% | 31 | 829 | 85.06% |
| MRNA241220C00095000 | 2024-10-09 12:16PM EDT | 2024-12-20 | 0.61 | 0.55 | 0.63 | -0.03 | -4.69% | 24 | 230 | 68.85% |
| MRNA250117C00095000 | 2024-10-09 3:50PM EDT | 2025-01-17 | 1.02 | 0.99 | 1.06 | -0.03 | -2.86% | 171 | 2,489 | 66.63% |
| MRNA250321C00095000 | 2024-10-09 2:40PM EDT | 2025-03-21 | 2.48 | 1.61 | 2.63 | +0.21 | +9.25% | 21 | 210 | 64.18% |
| MRNA250417C00095000 | 2024-10-04 11:19AM EDT | 2025-04-17 | 3.20 | 2.69 | 3.10 | 0.00 | - | 3 | 60 | 65.91% |
| MRNA250620C00095000 | 2024-10-09 3:02PM EDT | 2025-06-20 | 3.80 | 3.55 | 3.85 | 0.00 | - | 16 | 422 | 62.32% |
| MRNA250919C00095000 | 2024-10-09 3:42PM EDT | 2025-09-19 | 5.45 | 5.45 | 5.60 | +0.25 | +4.81% | 182 | 218 | 62.87% |
| MRNA260116C00095000 | 2024-10-09 3:37PM EDT | 2026-01-16 | 7.50 | 7.40 | 7.75 | -0.35 | -4.46% | 5 | 416 | 62.60% |
| MRNA260618C00095000 | 2024-10-07 2:59PM EDT | 2026-06-18 | 9.90 | 9.55 | 10.10 | 0.00 | - | 1 | 36 | 61.91% |
| MRNA261218C00095000 | 2024-10-04 1:38PM EDT | 2026-12-18 | 13.31 | 12.50 | 13.05 | 0.00 | - | 20 | 36 | 62.93% |
| MRNA270115C00095000 | 2024-09-26 3:30PM EDT | 2027-01-15 | 16.00 | 13.10 | 13.65 | 0.00 | - | - | 3 | 63.55% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011P00095000 | 2024-10-02 9:50AM EDT | 2024-10-11 | 31.90 | 33.80 | 38.10 | 0.00 | - | - | 0 | 463.09% |
| MRNA241018P00095000 | 2024-09-23 3:35PM EDT | 2024-10-18 | 30.58 | 34.10 | 38.50 | 0.00 | - | 1 | 0 | 146.09% |
| MRNA241025P00095000 | 2024-10-08 10:53AM EDT | 2024-10-25 | 36.84 | 33.90 | 38.45 | 0.00 | - | 4 | 4 | 91.02% |
| MRNA241115P00095000 | 2024-10-08 2:46PM EDT | 2024-11-15 | 36.80 | 35.95 | 36.50 | 0.00 | - | 2 | 251 | 68.16% |
| MRNA241220P00095000 | 2024-09-23 2:27PM EDT | 2024-12-20 | 30.30 | 35.55 | 36.35 | 0.00 | - | - | 1 | 56.54% |
| MRNA250117P00095000 | 2024-10-09 11:42AM EDT | 2025-01-17 | 36.30 | 36.35 | 36.60 | -0.80 | -2.16% | 2 | 2,196 | 52.25% |
| MRNA250321P00095000 | 2024-10-07 3:47PM EDT | 2025-03-21 | 37.70 | 37.10 | 37.35 | 0.00 | - | 1 | 246 | 53.10% |
| MRNA250417P00095000 | 2024-09-24 9:33AM EDT | 2025-04-17 | 32.75 | 37.15 | 37.65 | 0.00 | - | 4 | 36 | 51.18% |
| MRNA250620P00095000 | 2024-10-07 2:30PM EDT | 2025-06-20 | 37.97 | 36.55 | 37.95 | 0.00 | - | 5 | 692 | 49.08% |
| MRNA250919P00095000 | 2024-10-09 2:39PM EDT | 2025-09-19 | 38.65 | 37.05 | 40.25 | +1.26 | +3.37% | 2 | 2 | 55.74% |
| MRNA260116P00095000 | 2024-10-09 9:30AM EDT | 2026-01-16 | 40.82 | 39.70 | 40.10 | +1.02 | +2.56% | 1 | 858 | 47.41% |
| MRNA260618P00095000 | 2024-09-20 9:55AM EDT | 2026-06-18 | 36.78 | 40.65 | 42.65 | 0.00 | - | 3 | 25 | 50.64% |
| MRNA261218P00095000 | 2024-09-13 9:50AM EDT | 2026-12-18 | 39.60 | 42.25 | 44.55 | 0.00 | - | 1 | 255 | 50.26% |
© 2024 Yahoo. All rights reserved.