Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018C00035000 | 2024-09-26 11:42AM EDT | 2024-10-18 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA241025C00035000 | 2024-09-27 3:23PM EDT | 2024-10-25 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241115C00035000 | 2024-10-07 12:50PM EDT | 2024-11-15 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA241220C00035000 | 2024-10-04 1:24PM EDT | 2024-12-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00035000 | 2024-10-11 1:53PM EDT | 2025-01-17 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00035000 | 2024-10-07 1:24PM EDT | 2025-03-21 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA250417C00035000 | 2024-09-20 10:24AM EDT | 2025-04-17 | 33.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250620C00035000 | 2024-10-07 1:24PM EDT | 2025-06-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250919C00035000 | 2024-10-04 3:46PM EDT | 2025-09-19 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00035000 | 2024-10-11 11:57AM EDT | 2026-01-16 | 29.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00035000 | 2024-10-03 1:00PM EDT | 2026-06-18 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00035000 | 2024-10-09 3:49PM EDT | 2026-12-18 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA270115C00035000 | 2024-10-11 11:56AM EDT | 2027-01-15 | 33.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018P00035000 | 2024-09-24 3:53PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA241025P00035000 | 2024-10-11 3:21PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| MRNA241101P00035000 | 2024-10-08 11:25AM EDT | 2024-11-01 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MRNA241108P00035000 | 2024-10-09 10:33AM EDT | 2024-11-08 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA241115P00035000 | 2024-10-11 12:09PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MRNA241122P00035000 | 2024-10-10 1:20PM EDT | 2024-11-22 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA241220P00035000 | 2024-10-11 12:54PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| MRNA250117P00035000 | 2024-10-11 1:30PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MRNA250321P00035000 | 2024-10-11 2:48PM EDT | 2025-03-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA250417P00035000 | 2024-10-11 12:49PM EDT | 2025-04-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250620P00035000 | 2024-10-11 1:26PM EDT | 2025-06-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA250919P00035000 | 2024-10-11 1:27PM EDT | 2025-09-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA260116P00035000 | 2024-10-11 10:37AM EDT | 2026-01-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA260618P00035000 | 2024-10-10 3:45PM EDT | 2026-06-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA261218P00035000 | 2024-10-11 9:43AM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA270115P00035000 | 2024-10-08 3:57PM EDT | 2027-01-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.