Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00170000 | 2024-07-12 10:22AM EDT | 2024-08-02 | 0.61 | 0.05 | 0.38 | 0.00 | - | 2 | 218 | 120.70% |
| MRNA240809C00170000 | 2024-07-18 10:20AM EDT | 2024-08-09 | 0.53 | 0.08 | 1.15 | 0.00 | - | 2 | 20 | 103.13% |
| MRNA240816C00170000 | 2024-07-25 1:06PM EDT | 2024-08-16 | 0.27 | 0.14 | 1.00 | 0.00 | - | 1 | 1,245 | 82.91% |
| MRNA240823C00170000 | 2024-07-26 12:17PM EDT | 2024-08-23 | 0.34 | 0.32 | 0.38 | -0.11 | -24.44% | 2 | 15 | 65.48% |
| MRNA240830C00170000 | 2024-07-25 3:17PM EDT | 2024-08-30 | 0.59 | 0.53 | 0.68 | 0.00 | - | 2 | 3 | 64.99% |
| MRNA240920C00170000 | 2024-07-25 3:49PM EDT | 2024-09-20 | 1.15 | 1.18 | 1.29 | -0.01 | -0.86% | 1 | 360 | 60.25% |
| MRNA241018C00170000 | 2024-07-26 3:16PM EDT | 2024-10-18 | 2.28 | 2.00 | 2.59 | -0.07 | -2.98% | 5 | 889 | 58.08% |
| MRNA241115C00170000 | 2024-07-26 12:04PM EDT | 2024-11-15 | 5.00 | 5.05 | 5.50 | -0.25 | -4.76% | 8 | 8,268 | 66.41% |
| MRNA250117C00170000 | 2024-07-26 2:47PM EDT | 2025-01-17 | 7.30 | 7.30 | 7.50 | +0.50 | +7.35% | 1 | 2,256 | 60.88% |
| MRNA250321C00170000 | 2024-07-24 10:27AM EDT | 2025-03-21 | 8.15 | 9.75 | 10.20 | 0.00 | - | 2 | 87 | 59.65% |
| MRNA250620C00170000 | 2024-07-25 1:16PM EDT | 2025-06-20 | 12.90 | 12.55 | 15.70 | 0.00 | - | 111 | 355 | 60.33% |
| MRNA260116C00170000 | 2024-07-26 12:06PM EDT | 2026-01-16 | 20.00 | 17.75 | 21.05 | +1.05 | +5.54% | 17 | 304 | 56.26% |
| MRNA260618C00170000 | 2024-07-12 12:06PM EDT | 2026-06-18 | 26.20 | 23.55 | 26.15 | 0.00 | - | 1 | 5 | 57.80% |
| MRNA261218C00170000 | 2024-06-28 11:46AM EDT | 2026-12-18 | 28.20 | 28.35 | 31.95 | 0.00 | - | 1 | 20 | 58.44% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 25.00 | 45.00 | 53.00 | 0.00 | - | 75 | 129 | 95.90% |
| MRNA240920P00170000 | 2024-06-07 2:05PM EDT | 2024-09-20 | 27.65 | 49.90 | 52.60 | 0.00 | - | 1 | 176 | 80.09% |
| MRNA241018P00170000 | 2024-07-23 12:30PM EDT | 2024-10-18 | 48.60 | 48.60 | 49.25 | 0.00 | - | 6 | 98 | 50.42% |
| MRNA250117P00170000 | 2024-07-12 10:18AM EDT | 2025-01-17 | 48.22 | 50.40 | 52.35 | 0.00 | - | 1 | 336 | 49.96% |
| MRNA250321P00170000 | 2024-06-24 11:41AM EDT | 2025-03-21 | 42.55 | 55.40 | 57.45 | 0.00 | - | 1 | 31 | 55.57% |
| MRNA250620P00170000 | 2024-05-30 1:43PM EDT | 2025-06-20 | 38.80 | 52.75 | 61.90 | 0.00 | - | 4 | 68 | 60.11% |
| MRNA260116P00170000 | 2024-06-03 3:26PM EDT | 2026-01-16 | 45.65 | 58.05 | 67.00 | 0.00 | - | 1 | 0 | 55.80% |
© 2024 Yahoo. All rights reserved.