MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231020C00065000 | 2023-05-25 9:47AM EDT | 65.00 | 64.75 | 66.80 | 67.90 | 0.00 | - | 4 | 14 | 82.96% |
| MRNA231020C00070000 | 2023-05-25 9:47AM EDT | 70.00 | 60.12 | 62.20 | 63.25 | 0.00 | - | 4 | 21 | 79.35% |
| MRNA231020C00080000 | 2023-05-31 3:50PM EDT | 80.00 | 51.55 | 52.75 | 54.20 | 0.00 | - | 1 | 4 | 71.29% |
| MRNA231020C00085000 | 2023-05-24 9:30AM EDT | 85.00 | 59.25 | 48.65 | 49.55 | 0.00 | - | 1 | 5 | 68.69% |
| MRNA231020C00090000 | 2023-05-30 3:52PM EDT | 90.00 | 43.50 | 44.40 | 45.35 | 0.00 | - | 1 | 16 | 66.49% |
| MRNA231020C00095000 | 2023-05-31 10:09AM EDT | 95.00 | 37.61 | 40.05 | 40.95 | 0.00 | - | 3 | 5 | 62.96% |
| MRNA231020C00100000 | 2023-05-31 12:52PM EDT | 100.00 | 36.24 | 36.20 | 36.85 | +2.64 | +7.86% | 1 | 63 | 61.02% |
| MRNA231020C00105000 | 2023-05-30 1:16PM EDT | 105.00 | 30.45 | 32.10 | 33.05 | 0.00 | - | 1 | 7 | 58.61% |
| MRNA231020C00110000 | 2023-05-31 10:10AM EDT | 110.00 | 26.50 | 28.70 | 29.40 | 0.00 | - | 10 | 25 | 57.32% |
| MRNA231020C00115000 | 2023-06-01 12:40PM EDT | 115.00 | 24.63 | 25.15 | 25.95 | 0.00 | - | 2 | 55 | 55.46% |
| MRNA231020C00120000 | 2023-06-02 11:35AM EDT | 120.00 | 22.80 | 22.35 | 22.55 | +1.60 | +7.55% | 3 | 416 | 54.34% |
| MRNA231020C00125000 | 2023-06-02 3:48PM EDT | 125.00 | 19.25 | 19.45 | 19.60 | +0.70 | +3.77% | 1 | 180 | 53.09% |
| MRNA231020C00130000 | 2023-06-02 3:55PM EDT | 130.00 | 16.83 | 16.80 | 16.95 | +0.83 | +5.19% | 24 | 530 | 52.04% |
| MRNA231020C00135000 | 2023-06-02 3:31PM EDT | 135.00 | 14.22 | 14.45 | 14.60 | +0.47 | +3.42% | 89 | 215 | 51.23% |
| MRNA231020C00140000 | 2023-06-02 3:39PM EDT | 140.00 | 12.26 | 12.35 | 12.50 | +0.36 | +3.03% | 1,037 | 729 | 50.50% |
| MRNA231020C00145000 | 2023-06-02 12:43PM EDT | 145.00 | 10.50 | 10.50 | 10.70 | +0.45 | +4.48% | 356 | 416 | 50.28% |
| MRNA231020C00150000 | 2023-06-02 1:56PM EDT | 150.00 | 9.00 | 8.90 | 9.25 | +0.35 | +4.05% | 40 | 656 | 50.31% |
| MRNA231020C00155000 | 2023-06-02 3:18PM EDT | 155.00 | 7.31 | 7.40 | 7.85 | +0.26 | +3.69% | 17 | 556 | 49.90% |
| MRNA231020C00160000 | 2023-06-02 2:31PM EDT | 160.00 | 6.30 | 6.35 | 6.65 | +0.20 | +3.28% | 2 | 665 | 49.59% |
| MRNA231020C00165000 | 2023-06-02 11:15AM EDT | 165.00 | 5.54 | 5.35 | 5.65 | +0.59 | +11.92% | 32 | 362 | 49.45% |
| MRNA231020C00170000 | 2023-06-02 3:05PM EDT | 170.00 | 4.40 | 4.45 | 4.70 | -0.10 | -2.22% | 5 | 372 | 48.96% |
| MRNA231020C00175000 | 2023-06-02 3:58PM EDT | 175.00 | 3.90 | 3.75 | 3.95 | +0.30 | +8.33% | 9 | 338 | 48.78% |
| MRNA231020C00180000 | 2023-06-02 12:32PM EDT | 180.00 | 3.20 | 3.15 | 3.30 | +0.15 | +4.92% | 8 | 570 | 48.55% |
| MRNA231020C00185000 | 2023-06-01 11:31AM EDT | 185.00 | 2.49 | 2.64 | 2.86 | 0.00 | - | 20 | 515 | 48.93% |
| MRNA231020C00190000 | 2023-06-02 2:50PM EDT | 190.00 | 2.25 | 2.21 | 2.41 | 0.00 | - | 3 | 1,559 | 48.88% |
| MRNA231020C00195000 | 2023-06-02 11:14AM EDT | 195.00 | 1.99 | 1.86 | 2.08 | +0.22 | +12.43% | 159 | 220 | 49.17% |
| MRNA231020C00200000 | 2023-06-02 1:57PM EDT | 200.00 | 1.68 | 1.57 | 1.80 | +0.12 | +7.69% | 15 | 482 | 49.46% |
| MRNA231020C00210000 | 2023-06-02 3:41PM EDT | 210.00 | 1.20 | 1.14 | 1.29 | +0.08 | +7.14% | 10 | 216 | 49.51% |
| MRNA231020C00220000 | 2023-06-02 12:40PM EDT | 220.00 | 0.92 | 0.85 | 0.95 | +0.05 | +5.75% | 36 | 1,060 | 49.83% |
| MRNA231020C00230000 | 2023-05-31 3:11PM EDT | 230.00 | 0.70 | 0.61 | 0.80 | 0.00 | - | 10 | 83 | 50.20% |
| MRNA231020C00240000 | 2023-05-24 2:37PM EDT | 240.00 | 0.70 | 0.40 | 0.63 | 0.00 | - | 4 | 137 | 50.37% |
| MRNA231020C00250000 | 2023-05-30 2:56PM EDT | 250.00 | 0.45 | 0.28 | 0.52 | 0.00 | - | 4 | 78 | 50.98% |
| MRNA231020C00260000 | 2023-05-31 10:19AM EDT | 260.00 | 0.46 | 0.20 | 0.38 | 0.00 | - | 3 | 478 | 51.03% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231020P00065000 | 2023-05-25 9:47AM EDT | 65.00 | 0.63 | 0.42 | 0.61 | 0.00 | - | 4 | 167 | 63.04% |
| MRNA231020P00070000 | 2023-05-31 10:36AM EDT | 70.00 | 0.91 | 0.64 | 0.82 | 0.00 | - | 7 | 683 | 61.08% |
| MRNA231020P00075000 | 2023-06-02 3:04PM EDT | 75.00 | 0.97 | 0.94 | 1.12 | -0.18 | -15.65% | 3 | 396 | 59.50% |
| MRNA231020P00080000 | 2023-06-02 9:30AM EDT | 80.00 | 1.46 | 1.26 | 1.42 | -0.27 | -15.61% | 1 | 393 | 57.13% |
| MRNA231020P00085000 | 2023-06-02 9:30AM EDT | 85.00 | 1.96 | 1.72 | 1.89 | -0.09 | -4.39% | 1 | 1,099 | 55.55% |
| MRNA231020P00090000 | 2023-05-30 2:33PM EDT | 90.00 | 2.36 | 2.28 | 2.46 | -0.43 | -15.41% | 5 | 1,647 | 53.92% |
| MRNA231020P00095000 | 2023-05-30 1:33PM EDT | 95.00 | 3.70 | 2.95 | 3.15 | 0.00 | - | 6 | 2,455 | 52.23% |
| MRNA231020P00100000 | 2023-06-02 1:16PM EDT | 100.00 | 3.95 | 3.80 | 4.10 | -0.80 | -16.84% | 1 | 2,182 | 50.99% |
| MRNA231020P00105000 | 2023-05-30 2:39PM EDT | 105.00 | 5.15 | 4.85 | 5.20 | -0.55 | -9.65% | 1 | 610 | 50.53% |
| MRNA231020P00110000 | 2023-06-02 11:12AM EDT | 110.00 | 6.28 | 6.10 | 6.40 | -1.13 | -15.25% | 12 | 1,675 | 48.91% |
| MRNA231020P00115000 | 2023-05-31 11:25AM EDT | 115.00 | 9.55 | 7.60 | 8.00 | 0.00 | - | 14 | 955 | 48.06% |
| MRNA231020P00120000 | 2023-06-02 3:02PM EDT | 120.00 | 9.65 | 9.45 | 9.60 | -1.90 | -16.45% | 49 | 1,418 | 46.38% |
| MRNA231020P00125000 | 2023-06-02 3:50PM EDT | 125.00 | 11.65 | 11.45 | 11.60 | -1.10 | -8.63% | 2 | 1,130 | 45.26% |
| MRNA231020P00130000 | 2023-06-02 2:36PM EDT | 130.00 | 13.90 | 13.75 | 13.90 | -0.96 | -6.46% | 29 | 1,036 | 44.28% |
| MRNA231020P00135000 | 2023-06-02 3:13PM EDT | 135.00 | 16.90 | 16.35 | 16.50 | -1.05 | -5.85% | 30 | 643 | 43.41% |
| MRNA231020P00140000 | 2023-06-02 2:01PM EDT | 140.00 | 19.20 | 19.20 | 19.40 | -1.80 | -8.57% | 11 | 1,401 | 42.65% |
| MRNA231020P00145000 | 2023-06-02 2:09PM EDT | 145.00 | 22.60 | 22.35 | 22.60 | -1.60 | -6.61% | 7 | 617 | 42.02% |
| MRNA231020P00150000 | 2023-06-02 9:35AM EDT | 150.00 | 25.70 | 25.50 | 26.40 | -2.00 | -7.22% | 11 | 899 | 42.60% |
| MRNA231020P00155000 | 2023-06-01 10:06AM EDT | 155.00 | 33.10 | 29.10 | 30.05 | 0.00 | - | 6 | 342 | 41.97% |
| MRNA231020P00160000 | 2023-05-24 10:10AM EDT | 160.00 | 32.35 | 33.05 | 33.95 | 0.00 | - | 2 | 111 | 41.51% |
| MRNA231020P00165000 | 2023-05-24 3:50PM EDT | 165.00 | 37.10 | 37.10 | 37.85 | 0.00 | - | 3 | 36 | 40.28% |
| MRNA231020P00170000 | 2023-05-23 3:15PM EDT | 170.00 | 35.40 | 41.25 | 42.25 | 0.00 | - | 2 | 97 | 40.52% |
| MRNA231020P00175000 | 2023-06-01 1:10PM EDT | 175.00 | 48.27 | 45.55 | 46.60 | 0.00 | - | 1 | 253 | 39.91% |
| MRNA231020P00180000 | 2023-05-30 10:42AM EDT | 180.00 | 55.17 | 50.05 | 51.20 | 0.00 | - | 1 | 44 | 40.08% |
| MRNA231020P00185000 | 2023-05-30 9:35AM EDT | 185.00 | 60.02 | 54.60 | 55.75 | 0.00 | - | 1 | 67 | 39.33% |
| MRNA231020P00190000 | 2023-06-01 12:41PM EDT | 190.00 | 61.80 | 59.05 | 60.65 | 0.00 | - | 1 | 25 | 40.72% |
| MRNA231020P00195000 | 2023-04-28 1:36PM EDT | 195.00 | 63.10 | 68.30 | 69.55 | 0.00 | - | 1 | 0 | 61.43% |
| MRNA231020P00200000 | 2023-05-03 10:22AM EDT | 200.00 | 68.80 | 69.40 | 70.10 | 0.00 | - | 1 | 0 | 39.33% |
| MRNA231020P00210000 | 2023-05-01 3:53PM EDT | 210.00 | 76.77 | 80.55 | 84.75 | 0.00 | - | 10 | 0 | 61.77% |
| MRNA231020P00220000 | 2023-04-26 2:38PM EDT | 220.00 | 88.50 | 92.80 | 94.15 | 0.00 | - | 62 | 0 | 70.12% |
| MRNA231020P00260000 | 2023-05-17 2:02PM EDT | 260.00 | 133.26 | 128.40 | 132.10 | 0.00 | - | 2 | 0 | 59.33% |
© 2023 Yahoo. All rights reserved.