MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230721C00065000 | 2023-05-19 12:41PM EDT | 65.00 | 61.70 | 58.10 | 59.05 | 0.00 | - | 14 | 14 | 98.54% |
| MRNA230721C00070000 | 2023-05-02 11:20AM EDT | 70.00 | 62.50 | 58.50 | 59.05 | 0.00 | - | 2 | 6 | 183.11% |
| MRNA230721C00075000 | 2023-05-30 12:07PM EDT | 75.00 | 52.45 | 48.40 | 49.40 | 0.00 | - | 1 | 1 | 90.14% |
| MRNA230721C00085000 | 2023-05-09 9:51AM EDT | 85.00 | 48.50 | 38.35 | 39.30 | 0.00 | - | 5 | 8 | 68.85% |
| MRNA230721C00090000 | 2023-06-07 9:43AM EDT | 90.00 | 37.75 | 33.70 | 34.60 | 0.00 | - | 1 | 7 | 66.70% |
| MRNA230721C00095000 | 2023-06-09 2:21PM EDT | 95.00 | 29.36 | 29.10 | 29.65 | -2.44 | -7.67% | 1 | 16 | 61.08% |
| MRNA230721C00100000 | 2023-06-09 12:04PM EDT | 100.00 | 24.60 | 24.50 | 25.10 | -2.80 | -10.22% | 3 | 44 | 57.20% |
| MRNA230721C00105000 | 2023-06-07 1:30PM EDT | 105.00 | 22.55 | 20.10 | 20.75 | 0.00 | - | 4 | 17 | 53.81% |
| MRNA230721C00110000 | 2023-06-08 10:16AM EDT | 110.00 | 17.10 | 15.95 | 16.55 | 0.00 | - | 2 | 49 | 50.26% |
| MRNA230721C00115000 | 2023-06-09 2:43PM EDT | 115.00 | 12.45 | 12.20 | 12.55 | -2.00 | -13.84% | 3 | 67 | 48.00% |
| MRNA230721C00120000 | 2023-06-09 2:26PM EDT | 120.00 | 9.33 | 9.05 | 9.20 | -1.22 | -11.56% | 26 | 163 | 45.35% |
| MRNA230721C00125000 | 2023-06-09 3:18PM EDT | 125.00 | 6.60 | 6.40 | 6.55 | -1.00 | -13.16% | 259 | 438 | 44.02% |
| MRNA230721C00130000 | 2023-06-09 3:46PM EDT | 130.00 | 4.55 | 4.35 | 4.50 | -0.85 | -15.74% | 253 | 973 | 43.14% |
| MRNA230721C00135000 | 2023-06-09 3:33PM EDT | 135.00 | 3.04 | 2.90 | 2.97 | -0.51 | -14.37% | 95 | 1,202 | 42.44% |
| MRNA230721C00140000 | 2023-06-09 3:57PM EDT | 140.00 | 1.87 | 1.81 | 1.99 | -0.63 | -25.20% | 116 | 1,615 | 42.77% |
| MRNA230721C00145000 | 2023-06-09 3:03PM EDT | 145.00 | 1.34 | 1.22 | 1.29 | -0.22 | -14.10% | 63 | 650 | 42.90% |
| MRNA230721C00150000 | 2023-06-09 3:56PM EDT | 150.00 | 0.85 | 0.80 | 0.90 | -0.26 | -23.42% | 104 | 1,498 | 44.09% |
| MRNA230721C00155000 | 2023-06-09 3:04PM EDT | 155.00 | 0.56 | 0.52 | 0.62 | -0.21 | -27.27% | 7 | 1,283 | 45.07% |
| MRNA230721C00160000 | 2023-06-09 3:56PM EDT | 160.00 | 0.43 | 0.38 | 0.44 | -0.09 | -17.31% | 34 | 2,329 | 46.24% |
| MRNA230721C00165000 | 2023-06-09 3:09PM EDT | 165.00 | 0.37 | 0.25 | 0.37 | -0.03 | -7.50% | 6 | 959 | 48.78% |
| MRNA230721C00170000 | 2023-06-09 10:03AM EDT | 170.00 | 0.29 | 0.17 | 0.33 | -0.01 | -3.33% | 1 | 492 | 51.66% |
| MRNA230721C00175000 | 2023-06-09 3:41PM EDT | 175.00 | 0.15 | 0.05 | 0.21 | -0.26 | -63.41% | 7 | 646 | 51.37% |
| MRNA230721C00180000 | 2023-06-06 12:39PM EDT | 180.00 | 0.25 | 0.12 | 0.17 | 0.00 | - | 95 | 2,477 | 51.76% |
| MRNA230721C00185000 | 2023-06-09 11:21AM EDT | 185.00 | 0.15 | 0.05 | 0.17 | -0.02 | -11.76% | 89 | 1,280 | 52.93% |
| MRNA230721C00190000 | 2023-06-09 1:44PM EDT | 190.00 | 0.08 | 0.04 | 0.14 | -0.09 | -52.94% | 1 | 1,315 | 54.39% |
| MRNA230721C00195000 | 2023-06-05 3:35PM EDT | 195.00 | 0.16 | 0.03 | 0.13 | 0.00 | - | 60 | 1,821 | 56.25% |
| MRNA230721C00200000 | 2023-06-09 1:13PM EDT | 200.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 3 | 425 | 59.77% |
| MRNA230721C00210000 | 2023-06-09 10:33AM EDT | 210.00 | 0.06 | 0.05 | 0.11 | -0.04 | -40.00% | 20 | 1,060 | 64.06% |
| MRNA230721C00220000 | 2023-06-09 1:15PM EDT | 220.00 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 1 | 292 | 64.45% |
| MRNA230721C00230000 | 2023-05-26 9:50AM EDT | 230.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 2 | 2,973 | 73.24% |
| MRNA230721C00240000 | 2023-06-08 1:10PM EDT | 240.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 30 | 1,516 | 73.63% |
| MRNA230721C00250000 | 2023-06-07 2:38PM EDT | 250.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 416 | 81.45% |
| MRNA230721C00260000 | 2023-05-30 2:36PM EDT | 260.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 255 | 83.98% |
| MRNA230721C00270000 | 2023-05-31 11:54AM EDT | 270.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 41 | 190 | 80.47% |
| MRNA230721C00280000 | 2023-05-05 2:22PM EDT | 280.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 1 | 72 | 83.98% |
| MRNA230721C00290000 | 2023-05-11 2:56PM EDT | 290.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 837 | 97.66% |
| MRNA230721C00300000 | 2023-05-17 10:54AM EDT | 300.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 481 | 94.53% |
| MRNA230721C00310000 | 2023-05-30 11:16AM EDT | 310.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 2 | 92 | 99.80% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230721P00065000 | 2023-06-05 3:02PM EDT | 65.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 6 | 8 | 78.71% |
| MRNA230721P00070000 | 2023-06-08 10:18AM EDT | 70.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 1 | 1,460 | 73.24% |
| MRNA230721P00075000 | 2023-06-07 1:20PM EDT | 75.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 2 | 162 | 66.99% |
| MRNA230721P00080000 | 2023-06-09 2:30PM EDT | 80.00 | 0.14 | 0.00 | 0.22 | +0.01 | +7.69% | 2 | 1,599 | 59.18% |
| MRNA230721P00085000 | 2023-06-09 3:41PM EDT | 85.00 | 0.19 | 0.12 | 0.25 | +0.04 | +26.67% | 2 | 200 | 56.06% |
| MRNA230721P00090000 | 2023-06-08 3:24PM EDT | 90.00 | 0.38 | 0.18 | 0.43 | 0.00 | - | 202 | 1,386 | 52.98% |
| MRNA230721P00095000 | 2023-06-09 3:41PM EDT | 95.00 | 0.49 | 0.49 | 0.56 | -0.07 | -12.50% | 32 | 580 | 50.68% |
| MRNA230721P00100000 | 2023-06-09 3:41PM EDT | 100.00 | 0.88 | 0.80 | 0.90 | +0.01 | +1.15% | 116 | 1,529 | 48.78% |
| MRNA230721P00105000 | 2023-06-09 3:07PM EDT | 105.00 | 1.40 | 1.34 | 1.45 | 0.00 | - | 75 | 1,073 | 46.56% |
| MRNA230721P00110000 | 2023-06-09 3:58PM EDT | 110.00 | 2.19 | 2.20 | 2.25 | +0.16 | +7.88% | 1,061 | 1,231 | 44.19% |
| MRNA230721P00115000 | 2023-06-09 3:47PM EDT | 115.00 | 3.45 | 3.40 | 3.50 | +0.29 | +9.18% | 268 | 1,261 | 42.57% |
| MRNA230721P00120000 | 2023-06-09 3:56PM EDT | 120.00 | 5.16 | 5.10 | 5.25 | +0.41 | +8.63% | 100 | 1,687 | 41.08% |
| MRNA230721P00125000 | 2023-06-09 3:47PM EDT | 125.00 | 7.50 | 7.40 | 7.55 | +0.70 | +10.29% | 189 | 2,233 | 39.59% |
| MRNA230721P00130000 | 2023-06-09 2:40PM EDT | 130.00 | 10.55 | 10.35 | 10.50 | +0.90 | +9.33% | 9 | 1,936 | 38.49% |
| MRNA230721P00135000 | 2023-06-09 2:23PM EDT | 135.00 | 13.89 | 13.90 | 14.20 | +0.54 | +4.04% | 2 | 561 | 38.82% |
| MRNA230721P00140000 | 2023-06-09 2:21PM EDT | 140.00 | 17.98 | 17.70 | 18.35 | +1.39 | +8.38% | 7 | 1,105 | 39.53% |
| MRNA230721P00145000 | 2023-06-09 1:40PM EDT | 145.00 | 22.55 | 22.25 | 22.90 | +1.42 | +6.72% | 4 | 447 | 41.54% |
| MRNA230721P00150000 | 2023-06-08 10:04AM EDT | 150.00 | 26.92 | 26.90 | 27.40 | 0.00 | - | 4 | 629 | 40.82% |
| MRNA230721P00155000 | 2023-06-06 10:13AM EDT | 155.00 | 28.54 | 31.60 | 32.30 | 0.00 | - | 6 | 276 | 44.09% |
| MRNA230721P00160000 | 2023-06-09 2:04PM EDT | 160.00 | 36.89 | 36.20 | 37.30 | +7.27 | +24.54% | 15 | 630 | 48.63% |
| MRNA230721P00165000 | 2023-06-09 9:38AM EDT | 165.00 | 41.12 | 41.30 | 42.10 | -0.28 | -0.68% | 1 | 541 | 48.58% |
| MRNA230721P00170000 | 2023-06-08 9:33AM EDT | 170.00 | 46.41 | 46.45 | 47.15 | 0.00 | - | 1 | 1 | 53.76% |
| MRNA230721P00175000 | 2023-05-23 11:53AM EDT | 175.00 | 37.20 | 50.85 | 52.45 | 0.00 | - | 4 | 3 | 63.97% |
| MRNA230721P00180000 | 2023-05-17 2:37PM EDT | 180.00 | 54.10 | 56.25 | 57.45 | 0.00 | - | 13 | 1 | 50.00% |
| MRNA230721P00185000 | 2023-05-17 9:30AM EDT | 185.00 | 61.02 | 61.20 | 62.45 | 0.00 | - | 1 | 1 | 51.37% |
| MRNA230721P00190000 | 2023-06-09 3:40PM EDT | 190.00 | 66.95 | 66.40 | 67.15 | +1.66 | +2.54% | 4,661 | 1,164 | 67.97% |
| MRNA230721P00195000 | 2023-06-09 3:40PM EDT | 195.00 | 71.95 | 71.20 | 72.25 | +1.60 | +2.27% | 801 | 156 | 73.93% |
| MRNA230721P00200000 | 2023-06-09 3:40PM EDT | 200.00 | 76.95 | 76.00 | 77.80 | +1.69 | +2.25% | 1,970 | 285 | 64.55% |
| MRNA230721P00210000 | 2023-06-08 9:45AM EDT | 210.00 | 86.67 | 85.20 | 87.70 | 0.00 | - | 1 | 2 | 93.34% |
| MRNA230721P00220000 | 2023-03-16 10:29AM EDT | 220.00 | 71.72 | 62.50 | 64.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA230721P00230000 | 2023-02-16 12:18PM EDT | 230.00 | 60.20 | 77.55 | 82.45 | 0.00 | - | 20 | 2 | 0.00% |
| MRNA230721P00240000 | 2023-03-14 11:56AM EDT | 240.00 | 86.81 | 78.15 | 80.45 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230721P00250000 | 2023-05-01 9:44AM EDT | 250.00 | 118.30 | 119.55 | 126.45 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230721P00260000 | 2023-02-23 4:13PM EDT | 260.00 | 114.15 | 106.65 | 112.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRNA230721P00270000 | 2023-02-17 1:47PM EDT | 270.00 | 106.00 | 117.15 | 123.25 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230721P00280000 | 2023-02-06 4:31PM EDT | 280.00 | 108.85 | 134.35 | 141.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230721P00290000 | 2022-12-14 12:51PM EDT | 290.00 | 89.85 | 99.30 | 101.45 | 0.00 | - | - | 5 | 0.00% |
| MRNA230721P00310000 | 2023-02-27 10:36AM EDT | 310.00 | 170.65 | 161.10 | 162.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.