Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240913C00075000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.96 | 1.88 | 2.01 | -0.29 | -12.89% | 183 | 155 | 76.12% |
| MRNA240920C00075000 | 2024-09-06 2:20PM EDT | 2024-09-20 | 2.45 | 2.73 | 2.80 | -0.65 | -20.97% | 148 | 492 | 66.94% |
| MRNA241004C00075000 | 2024-09-05 11:36AM EDT | 2024-10-04 | 3.55 | 2.21 | 4.10 | 0.00 | - | 10 | 14 | 51.44% |
| MRNA241018C00075000 | 2024-09-06 3:28PM EDT | 2024-10-18 | 4.90 | 5.15 | 5.30 | -0.50 | -9.26% | 309 | 228 | 63.06% |
| MRNA241115C00075000 | 2024-09-06 3:47PM EDT | 2024-11-15 | 8.23 | 8.15 | 8.30 | -0.12 | -1.44% | 12 | 113 | 72.35% |
| MRNA250117C00075000 | 2024-09-06 2:19PM EDT | 2025-01-17 | 11.00 | 11.40 | 11.60 | -0.75 | -6.38% | 64 | 150 | 71.16% |
| MRNA250321C00075000 | 2024-09-04 1:14PM EDT | 2025-03-21 | 13.80 | 13.65 | 14.85 | 0.00 | - | 22 | 76 | 71.68% |
| MRNA250417C00075000 | 2024-09-05 9:43AM EDT | 2025-04-17 | 14.45 | 12.35 | 14.55 | 0.00 | - | 6 | 24 | 63.59% |
| MRNA250620C00075000 | 2024-09-06 11:03AM EDT | 2025-06-20 | 15.70 | 15.70 | 17.60 | -0.16 | -1.01% | 3 | 113 | 68.77% |
| MRNA260116C00075000 | 2024-09-06 9:55AM EDT | 2026-01-16 | 22.00 | 20.60 | 23.05 | +1.50 | +7.32% | 1 | 121 | 68.24% |
| MRNA260618C00075000 | 2024-08-06 1:13PM EDT | 2026-06-18 | 30.15 | 21.05 | 24.40 | 0.00 | - | 1 | 1 | 62.14% |
| MRNA261218C00075000 | 2024-09-03 1:19PM EDT | 2026-12-18 | 26.94 | 25.75 | 26.70 | 0.00 | - | 12 | 11 | 63.57% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240913P00075000 | 2024-09-06 3:19PM EDT | 2024-09-13 | 4.25 | 3.60 | 4.40 | +0.30 | +7.59% | 85 | 309 | 74.61% |
| MRNA240920P00075000 | 2024-09-06 3:54PM EDT | 2024-09-20 | 4.85 | 4.60 | 4.80 | +0.51 | +11.75% | 73 | 1,842 | 63.72% |
| MRNA240927P00075000 | 2024-09-06 1:20PM EDT | 2024-09-27 | 5.43 | 4.30 | 5.45 | -0.04 | -0.73% | 10 | 37 | 54.00% |
| MRNA241004P00075000 | 2024-09-06 3:23PM EDT | 2024-10-04 | 5.81 | 5.60 | 6.70 | -0.33 | -5.37% | 1 | 3 | 62.72% |
| MRNA241011P00075000 | 2024-09-05 3:18PM EDT | 2024-10-11 | 6.15 | 6.15 | 6.40 | 0.00 | - | 10 | 31 | 57.30% |
| MRNA241018P00075000 | 2024-09-06 3:40PM EDT | 2024-10-18 | 7.05 | 6.75 | 6.90 | +0.25 | +3.68% | 303 | 1,666 | 57.84% |
| MRNA241115P00075000 | 2024-09-06 1:49PM EDT | 2024-11-15 | 9.85 | 9.45 | 9.60 | +0.66 | +7.18% | 16 | 1,633 | 65.94% |
| MRNA250117P00075000 | 2024-09-06 11:46AM EDT | 2025-01-17 | 12.32 | 12.10 | 12.25 | +0.37 | +3.10% | 16 | 3,114 | 62.89% |
| MRNA250321P00075000 | 2024-09-04 1:44PM EDT | 2025-03-21 | 13.85 | 13.80 | 14.00 | +0.05 | +0.36% | 6 | 775 | 59.94% |
| MRNA250620P00075000 | 2024-09-06 2:02PM EDT | 2025-06-20 | 15.75 | 14.90 | 15.70 | -0.07 | -0.44% | 100 | 1,688 | 55.01% |
| MRNA260116P00075000 | 2024-09-06 11:33AM EDT | 2026-01-16 | 18.68 | 18.80 | 19.20 | -0.47 | -2.45% | 11 | 1,313 | 52.98% |
| MRNA260618P00075000 | 2024-09-05 11:56AM EDT | 2026-06-18 | 20.75 | 19.25 | 21.05 | +0.25 | +1.22% | 4 | 11 | 51.83% |
| MRNA261218P00075000 | 2024-09-06 12:34PM EDT | 2026-12-18 | 22.44 | 22.10 | 22.90 | +1.49 | +7.11% | 50 | 164 | 50.22% |
© 2024 Yahoo. All rights reserved.