Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240913C00095000 | 2024-09-06 3:28PM EDT | 2024-09-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA240920C00095000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MRNA240927C00095000 | 2024-09-06 11:15AM EDT | 2024-09-27 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA241004C00095000 | 2024-09-06 12:04PM EDT | 2024-10-04 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA241011C00095000 | 2024-09-06 2:35PM EDT | 2024-10-11 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA241018C00095000 | 2024-09-06 3:45PM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRNA241115C00095000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 2.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MRNA250117C00095000 | 2024-09-06 3:49PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA250321C00095000 | 2024-09-06 11:35AM EDT | 2025-03-21 | 7.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MRNA250417C00095000 | 2024-09-06 9:58AM EDT | 2025-04-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620C00095000 | 2024-09-06 12:47PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MRNA260116C00095000 | 2024-09-05 10:46AM EDT | 2026-01-16 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260618C00095000 | 2024-09-06 10:07AM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218C00095000 | 2024-09-05 9:51AM EDT | 2026-12-18 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240913P00095000 | 2024-09-06 10:57AM EDT | 2024-09-13 | 22.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240920P00095000 | 2024-09-06 1:23PM EDT | 2024-09-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240927P00095000 | 2024-08-19 2:27PM EDT | 2024-09-27 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241004P00095000 | 2024-09-06 3:23PM EDT | 2024-10-04 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241018P00095000 | 2024-09-06 2:52PM EDT | 2024-10-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241115P00095000 | 2024-09-05 2:18PM EDT | 2024-11-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00095000 | 2024-09-05 2:28PM EDT | 2025-01-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA250321P00095000 | 2024-09-06 1:37PM EDT | 2025-03-21 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250417P00095000 | 2024-09-03 3:46PM EDT | 2025-04-17 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA250620P00095000 | 2024-09-04 9:59AM EDT | 2025-06-20 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA260116P00095000 | 2024-09-04 9:56AM EDT | 2026-01-16 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618P00095000 | 2024-09-03 10:15AM EDT | 2026-06-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRNA261218P00095000 | 2024-08-14 10:51AM EDT | 2026-12-18 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.