Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240419C00040000 | 2024-03-15 3:59PM EDT | 40.00 | 63.87 | 64.90 | 68.40 | 0.00 | - | 2 | 4 | 171.09% |
MRNA240419C00045000 | 2024-03-11 12:29PM EDT | 45.00 | 67.34 | 60.00 | 63.35 | 0.00 | - | 4 | 10 | 156.64% |
MRNA240419C00050000 | 2024-03-11 12:29PM EDT | 50.00 | 62.34 | 54.95 | 58.50 | 0.00 | - | 8 | 56 | 146.29% |
MRNA240419C00055000 | 2024-03-27 3:56PM EDT | 55.00 | 55.69 | 49.95 | 53.50 | 0.00 | - | 20 | 45 | 129.49% |
MRNA240419C00060000 | 2024-03-26 12:21PM EDT | 60.00 | 49.47 | 45.00 | 48.40 | 0.00 | - | 1 | 137 | 111.33% |
MRNA240419C00065000 | 2024-03-11 2:55PM EDT | 65.00 | 48.67 | 40.05 | 43.40 | 0.00 | - | 1 | 31 | 99.80% |
MRNA240419C00070000 | 2024-03-11 3:02PM EDT | 70.00 | 44.18 | 35.05 | 38.40 | 0.00 | - | 3 | 834 | 86.52% |
MRNA240419C00075000 | 2024-03-25 2:47PM EDT | 75.00 | 35.10 | 30.70 | 33.40 | +0.10 | +0.29% | 1 | 189 | 90.82% |
MRNA240419C00080000 | 2024-03-28 11:12AM EDT | 80.00 | 28.81 | 25.15 | 28.55 | -1.31 | -4.35% | 1 | 311 | 68.95% |
MRNA240419C00085000 | 2024-03-27 1:40PM EDT | 85.00 | 24.32 | 20.30 | 23.70 | 0.00 | - | 2 | 564 | 62.01% |
MRNA240419C00088000 | 2024-03-21 9:41AM EDT | 88.00 | 18.30 | 17.65 | 20.60 | 0.00 | - | 7 | 5 | 57.86% |
MRNA240419C00090000 | 2024-03-28 10:30AM EDT | 90.00 | 20.11 | 16.95 | 17.75 | +0.44 | +2.24% | 3 | 1,760 | 57.72% |
MRNA240419C00091000 | 2024-03-27 1:02PM EDT | 91.00 | 19.55 | 15.90 | 17.60 | 0.00 | - | 5 | 2 | 62.50% |
MRNA240419C00092000 | 2024-03-18 11:58AM EDT | 92.00 | 14.75 | 15.15 | 16.75 | 0.00 | - | - | 3 | 62.84% |
MRNA240419C00093000 | 2024-03-20 1:32PM EDT | 93.00 | 11.55 | 14.20 | 14.80 | 0.00 | - | - | 7 | 52.15% |
MRNA240419C00094000 | 2024-03-27 10:05AM EDT | 94.00 | 13.00 | 13.05 | 14.20 | 0.00 | - | 7 | 8 | 51.42% |
MRNA240419C00095000 | 2024-03-28 10:30AM EDT | 95.00 | 13.98 | 12.60 | 13.10 | -2.52 | -15.27% | 6 | 1,861 | 52.00% |
MRNA240419C00096000 | 2024-03-28 10:43AM EDT | 96.00 | 14.15 | 11.60 | 12.35 | -0.25 | -1.74% | 1 | 9 | 50.73% |
MRNA240419C00097000 | 2024-03-28 10:17AM EDT | 97.00 | 12.95 | 10.80 | 11.35 | -0.90 | -6.50% | 4 | 57 | 52.64% |
MRNA240419C00098000 | 2024-03-28 10:52AM EDT | 98.00 | 10.75 | 9.90 | 10.85 | -2.69 | -20.01% | 7 | 7 | 55.49% |
MRNA240419C00099000 | 2024-03-27 12:55PM EDT | 99.00 | 13.10 | 9.50 | 9.90 | 0.00 | - | 13 | 51 | 50.15% |
MRNA240419C00100000 | 2024-03-28 3:48PM EDT | 100.00 | 9.14 | 8.85 | 9.10 | -3.05 | -25.02% | 28 | 2,863 | 51.17% |
MRNA240419C00101000 | 2024-03-27 11:43AM EDT | 101.00 | 11.19 | 8.10 | 8.60 | 0.00 | - | 24 | 44 | 50.17% |
MRNA240419C00102000 | 2024-03-28 3:54PM EDT | 102.00 | 7.50 | 7.45 | 7.65 | -1.75 | -18.92% | 10 | 23 | 49.44% |
MRNA240419C00103000 | 2024-03-28 1:57PM EDT | 103.00 | 6.70 | 6.85 | 7.00 | -2.40 | -26.37% | 6 | 42 | 48.95% |
MRNA240419C00104000 | 2024-03-28 3:10PM EDT | 104.00 | 6.45 | 6.25 | 6.40 | -3.00 | -31.75% | 29 | 226 | 48.68% |
MRNA240419C00105000 | 2024-03-28 3:51PM EDT | 105.00 | 5.88 | 5.40 | 5.95 | -2.64 | -30.99% | 44 | 2,873 | 49.56% |
MRNA240419C00106000 | 2024-03-28 3:41PM EDT | 106.00 | 5.30 | 5.15 | 5.30 | -2.50 | -32.05% | 79 | 216 | 48.19% |
MRNA240419C00107000 | 2024-03-28 3:50PM EDT | 107.00 | 4.55 | 4.65 | 4.80 | -2.75 | -37.67% | 79 | 939 | 48.00% |
MRNA240419C00108000 | 2024-03-28 2:02PM EDT | 108.00 | 4.70 | 4.20 | 4.30 | -2.15 | -31.39% | 34 | 136 | 47.49% |
MRNA240419C00109000 | 2024-03-28 3:01PM EDT | 109.00 | 3.92 | 3.75 | 3.90 | -2.58 | -39.69% | 52 | 213 | 47.63% |
MRNA240419C00110000 | 2024-03-28 3:54PM EDT | 110.00 | 3.40 | 3.35 | 3.50 | -2.31 | -40.46% | 146 | 7,967 | 47.50% |
MRNA240419C00111000 | 2024-03-28 3:55PM EDT | 111.00 | 2.94 | 3.00 | 3.15 | -2.33 | -44.21% | 15 | 60 | 47.56% |
MRNA240419C00112000 | 2024-03-28 3:59PM EDT | 112.00 | 2.74 | 2.70 | 2.78 | -2.06 | -42.92% | 37 | 115 | 47.12% |
MRNA240419C00113000 | 2024-03-28 3:45PM EDT | 113.00 | 2.53 | 2.41 | 2.46 | -1.87 | -42.50% | 52 | 60 | 46.90% |
MRNA240419C00114000 | 2024-03-28 3:57PM EDT | 114.00 | 2.21 | 2.13 | 2.19 | -1.71 | -43.62% | 15 | 86 | 46.92% |
MRNA240419C00115000 | 2024-03-28 3:57PM EDT | 115.00 | 1.95 | 1.88 | 1.93 | -1.60 | -45.07% | 421 | 6,167 | 46.78% |
MRNA240419C00116000 | 2024-03-28 3:50PM EDT | 116.00 | 1.91 | 1.66 | 1.70 | -1.29 | -40.31% | 4 | 49 | 46.72% |
MRNA240419C00117000 | 2024-03-28 3:59PM EDT | 117.00 | 1.49 | 1.47 | 1.52 | -1.35 | -47.54% | 32 | 141 | 47.00% |
MRNA240419C00120000 | 2024-03-28 3:46PM EDT | 120.00 | 1.04 | 0.95 | 1.04 | -1.09 | -51.17% | 263 | 2,605 | 47.22% |
MRNA240419C00125000 | 2024-03-28 3:24PM EDT | 125.00 | 0.57 | 0.53 | 0.57 | -0.70 | -55.12% | 183 | 1,715 | 48.44% |
MRNA240419C00130000 | 2024-03-28 1:51PM EDT | 130.00 | 0.31 | 0.30 | 0.33 | -0.42 | -57.53% | 64 | 1,590 | 50.29% |
MRNA240419C00135000 | 2024-03-28 1:23PM EDT | 135.00 | 0.24 | 0.10 | 0.38 | -0.12 | -33.33% | 10 | 1,093 | 54.20% |
MRNA240419C00140000 | 2024-03-28 1:48PM EDT | 140.00 | 0.18 | 0.07 | 0.18 | -0.13 | -41.94% | 7 | 487 | 54.49% |
MRNA240419C00145000 | 2024-03-26 2:36PM EDT | 145.00 | 0.18 | 0.05 | 0.31 | 0.00 | - | 18 | 258 | 63.77% |
MRNA240419C00150000 | 2024-03-28 3:44PM EDT | 150.00 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 165 | 1,396 | 63.28% |
MRNA240419C00155000 | 2024-03-27 1:43PM EDT | 155.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 6 | 283 | 70.12% |
MRNA240419C00160000 | 2024-03-21 11:23AM EDT | 160.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 295 | 75.00% |
MRNA240419C00165000 | 2024-03-26 9:57AM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 135 | 78.71% |
MRNA240419C00170000 | 2024-03-28 2:03PM EDT | 170.00 | 0.04 | 0.00 | 0.13 | -0.04 | -50.00% | 2 | 564 | 78.52% |
MRNA240419C00175000 | 2024-03-28 1:41PM EDT | 175.00 | 0.05 | 0.02 | 0.22 | -0.12 | -70.59% | 3 | 241 | 89.06% |
MRNA240419C00180000 | 2024-03-13 3:46PM EDT | 180.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 16 | 222 | 88.67% |
MRNA240419C00185000 | 2024-03-25 2:54PM EDT | 185.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 243 | 93.36% |
MRNA240419C00190000 | 2024-03-25 12:28PM EDT | 190.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 3 | 508 | 97.07% |
MRNA240419C00195000 | 2024-03-27 3:57PM EDT | 195.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 59 | 101.56% |
MRNA240419C00200000 | 2024-03-20 10:03AM EDT | 200.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 396 | 105.08% |
MRNA240419C00210000 | 2024-03-18 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 940 | 111.33% |
MRNA240419C00220000 | 2024-03-18 1:01PM EDT | 220.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 27 | 396 | 122.46% |
MRNA240419C00230000 | 2024-03-01 11:12AM EDT | 230.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 81 | 128.71% |
MRNA240419C00240000 | 2024-02-09 10:36AM EDT | 240.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | 5 | 261 | 146.09% |
MRNA240419C00250000 | 2024-03-11 9:45AM EDT | 250.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 144 | 140.23% |
MRNA240419C00260000 | 2024-01-11 11:53AM EDT | 260.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 115 | 144.14% |
MRNA240419C00270000 | 2024-02-26 4:58PM EDT | 270.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 258 | 150.00% |
MRNA240419C00280000 | 2024-01-11 11:55AM EDT | 280.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 2 | 157 | 154.30% |
MRNA240419C00290000 | 2024-02-09 12:07PM EDT | 290.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 751 | 151.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240419P00040000 | 2024-03-25 2:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 861 | 128.13% |
MRNA240419P00045000 | 2024-03-28 1:43PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 210 | 131.25% |
MRNA240419P00050000 | 2024-03-26 10:36AM EDT | 50.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 1,893 | 98.44% |
MRNA240419P00055000 | 2024-03-15 2:59PM EDT | 55.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 21 | 309 | 123.83% |
MRNA240419P00060000 | 2024-03-27 12:42PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 50.00% |
MRNA240419P00065000 | 2024-03-28 3:55PM EDT | 65.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 11 | 3,381 | 84.77% |
MRNA240419P00070000 | 2024-03-28 10:42AM EDT | 70.00 | 0.06 | 0.05 | 0.12 | +0.01 | +20.00% | 4 | 1,852 | 78.52% |
MRNA240419P00075000 | 2024-03-28 1:43PM EDT | 75.00 | 0.20 | 0.04 | 0.28 | +0.13 | +185.71% | 4 | 1,468 | 73.63% |
MRNA240419P00080000 | 2024-03-28 3:56PM EDT | 80.00 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 25 | 4,007 | 58.98% |
MRNA240419P00085000 | 2024-03-28 3:32PM EDT | 85.00 | 0.19 | 0.16 | 0.23 | +0.02 | +11.76% | 13 | 3,387 | 52.44% |
MRNA240419P00088000 | 2024-03-28 2:39PM EDT | 88.00 | 0.27 | 0.16 | 0.33 | +0.02 | +8.00% | 11 | 121 | 50.93% |
MRNA240419P00089000 | 2024-03-28 3:48PM EDT | 89.00 | 0.32 | 0.32 | 0.35 | -0.23 | -41.82% | 30 | 37 | 49.12% |
MRNA240419P00090000 | 2024-03-28 3:44PM EDT | 90.00 | 0.39 | 0.38 | 0.41 | +0.10 | +34.48% | 40 | 2,401 | 48.49% |
MRNA240419P00091000 | 2024-03-28 2:22PM EDT | 91.00 | 0.45 | 0.43 | 0.49 | +0.06 | +15.38% | 5 | 14 | 48.15% |
MRNA240419P00092000 | 2024-03-27 1:02PM EDT | 92.00 | 0.53 | 0.52 | 0.58 | +0.12 | +29.27% | 1 | 13 | 47.71% |
MRNA240419P00093000 | 2024-03-28 3:50PM EDT | 93.00 | 0.63 | 0.62 | 0.68 | +0.22 | +53.66% | 34 | 45 | 47.17% |
MRNA240419P00094000 | 2024-03-28 1:22PM EDT | 94.00 | 0.73 | 0.75 | 0.81 | +0.20 | +37.74% | 9 | 114 | 46.97% |
MRNA240419P00095000 | 2024-03-28 3:50PM EDT | 95.00 | 0.86 | 0.89 | 0.95 | +0.25 | +40.98% | 91 | 3,287 | 46.58% |
MRNA240419P00096000 | 2024-03-28 3:36PM EDT | 96.00 | 1.08 | 1.02 | 1.22 | +0.44 | +68.75% | 103 | 129 | 47.90% |
MRNA240419P00097000 | 2024-03-28 3:04PM EDT | 97.00 | 1.30 | 1.24 | 1.36 | +0.51 | +64.56% | 66 | 122 | 46.83% |
MRNA240419P00098000 | 2024-03-28 3:04PM EDT | 98.00 | 1.46 | 1.48 | 1.63 | +0.53 | +56.99% | 84 | 205 | 47.24% |
MRNA240419P00099000 | 2024-03-28 3:55PM EDT | 99.00 | 1.82 | 1.71 | 1.89 | +0.68 | +59.65% | 117 | 101 | 47.14% |
MRNA240419P00100000 | 2024-03-28 3:58PM EDT | 100.00 | 2.01 | 1.99 | 2.06 | +0.70 | +53.44% | 320 | 2,301 | 45.68% |
MRNA240419P00101000 | 2024-03-28 11:17AM EDT | 101.00 | 1.92 | 2.29 | 2.38 | +0.47 | +32.41% | 17 | 139 | 45.68% |
MRNA240419P00102000 | 2024-03-28 3:36PM EDT | 102.00 | 2.65 | 2.63 | 2.71 | +0.89 | +50.57% | 31 | 74 | 45.44% |
MRNA240419P00103000 | 2024-03-28 3:13PM EDT | 103.00 | 2.95 | 2.99 | 3.10 | +0.92 | +45.32% | 203 | 283 | 45.48% |
MRNA240419P00104000 | 2024-03-28 11:28AM EDT | 104.00 | 3.07 | 3.35 | 3.50 | +0.75 | +32.33% | 51 | 212 | 45.31% |
MRNA240419P00105000 | 2024-03-28 2:03PM EDT | 105.00 | 3.65 | 3.80 | 3.95 | +1.02 | +38.78% | 88 | 1,975 | 45.29% |
MRNA240419P00106000 | 2024-03-28 1:07PM EDT | 106.00 | 4.25 | 4.20 | 4.40 | +1.00 | +30.77% | 7 | 443 | 44.93% |
MRNA240419P00107000 | 2024-03-28 1:31PM EDT | 107.00 | 4.55 | 4.75 | 4.90 | +1.10 | +31.88% | 64 | 73 | 44.75% |
MRNA240419P00108000 | 2024-03-28 11:38AM EDT | 108.00 | 5.21 | 5.30 | 5.45 | +1.32 | +33.93% | 43 | 204 | 44.70% |
MRNA240419P00109000 | 2024-03-28 12:58PM EDT | 109.00 | 5.80 | 5.85 | 6.00 | +0.76 | +15.08% | 15 | 139 | 44.36% |
MRNA240419P00110000 | 2024-03-28 3:45PM EDT | 110.00 | 6.30 | 6.45 | 6.60 | +1.70 | +36.96% | 118 | 2,518 | 44.17% |
MRNA240419P00111000 | 2024-03-28 1:16PM EDT | 111.00 | 7.40 | 7.10 | 7.25 | +2.30 | +45.10% | 41 | 45 | 44.14% |
MRNA240419P00112000 | 2024-03-28 1:57PM EDT | 112.00 | 7.35 | 7.70 | 7.95 | +1.60 | +27.83% | 25 | 76 | 44.34% |
MRNA240419P00113000 | 2024-03-28 2:59PM EDT | 113.00 | 8.35 | 8.45 | 8.65 | +2.10 | +33.60% | 18 | 53 | 44.24% |
MRNA240419P00114000 | 2024-03-28 12:59PM EDT | 114.00 | 9.20 | 9.10 | 9.40 | +2.35 | +34.31% | 32 | 16 | 44.39% |
MRNA240419P00115000 | 2024-03-28 11:29AM EDT | 115.00 | 9.57 | 9.90 | 10.25 | +1.87 | +24.29% | 9 | 630 | 45.41% |
MRNA240419P00116000 | 2024-03-28 12:05PM EDT | 116.00 | 10.25 | 10.30 | 11.30 | +2.10 | +25.77% | 9 | 22 | 48.63% |
MRNA240419P00117000 | 2024-03-28 9:40AM EDT | 117.00 | 9.85 | 11.10 | 11.80 | +1.10 | +12.57% | 36 | 15 | 44.95% |
MRNA240419P00120000 | 2024-03-25 3:54PM EDT | 120.00 | 12.25 | 13.50 | 14.50 | +0.40 | +3.38% | 1 | 381 | 47.51% |
MRNA240419P00125000 | 2024-03-18 10:17AM EDT | 125.00 | 19.71 | 18.40 | 20.40 | 0.00 | - | 1 | 160 | 55.96% |
MRNA240419P00130000 | 2024-03-26 10:03AM EDT | 130.00 | 20.50 | 21.55 | 25.00 | 0.00 | - | 4 | 61 | 75.27% |
MRNA240419P00135000 | 2024-03-18 10:08AM EDT | 135.00 | 29.34 | 26.75 | 30.25 | 0.00 | - | 1 | 1 | 88.33% |
MRNA240419P00140000 | 2024-03-12 12:55PM EDT | 140.00 | 29.60 | 31.80 | 35.25 | 0.00 | - | 2 | 28 | 51.56% |
MRNA240419P00145000 | 2024-03-12 1:01PM EDT | 145.00 | 34.25 | 36.75 | 40.30 | 0.00 | - | 1 | 0 | 57.03% |
MRNA240419P00150000 | 2024-02-22 11:12AM EDT | 150.00 | 55.25 | 43.10 | 46.10 | 0.00 | - | 2 | 0 | 100.24% |
MRNA240419P00155000 | 2024-03-11 3:56PM EDT | 155.00 | 43.30 | 46.75 | 50.10 | 0.00 | - | 2 | 0 | 117.14% |
MRNA240419P00160000 | 2023-12-21 12:16PM EDT | 160.00 | 68.90 | 57.60 | 62.60 | 0.00 | - | 2 | 0 | 193.75% |
MRNA240419P00165000 | 2023-08-17 10:03AM EDT | 165.00 | 62.49 | 51.00 | 51.85 | 0.00 | - | 2 | 30 | 0.00% |
MRNA240419P00170000 | 2023-08-10 1:52PM EDT | 170.00 | 70.05 | 62.10 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
MRNA240419P00175000 | 2023-08-14 9:46AM EDT | 175.00 | 76.55 | 62.85 | 65.45 | 0.00 | - | 1 | 0 | 0.00% |
MRNA240419P00180000 | 2023-08-01 3:01PM EDT | 180.00 | 66.40 | 66.95 | 68.10 | 0.00 | - | 3 | 0 | 0.00% |
MRNA240419P00185000 | 2023-08-16 3:51PM EDT | 185.00 | 86.10 | 66.70 | 74.25 | 0.00 | - | 2 | 0 | 0.00% |
MRNA240419P00190000 | 2023-07-07 11:17AM EDT | 190.00 | 70.75 | 80.70 | 84.50 | 0.00 | - | 1 | 0 | 143.99% |
MRNA240419P00195000 | 2023-08-15 10:49AM EDT | 195.00 | 97.70 | 80.10 | 85.80 | 0.00 | - | 1 | 0 | 0.00% |
MRNA240419P00200000 | 2023-06-15 3:25PM EDT | 200.00 | 73.25 | 76.55 | 81.50 | 0.00 | - | 1 | 4 | 0.00% |
MRNA240419P00210000 | 2023-05-01 1:42PM EDT | 210.00 | 75.45 | 80.40 | 85.80 | 0.00 | - | 30 | 30 | 0.00% |
MRNA240419P00220000 | 2023-04-18 9:53AM EDT | 220.00 | 80.30 | 93.80 | 98.20 | 0.00 | - | 18 | 1 | 0.00% |
MRNA240419P00240000 | 2023-08-01 2:54PM EDT | 240.00 | 126.10 | 122.90 | 130.90 | 0.00 | - | - | 0 | 0.00% |
MRNA240419P00250000 | 2023-02-22 11:09AM EDT | 250.00 | 95.10 | 99.90 | 104.95 | 0.00 | - | 2 | 3 | 0.00% |
MRNA240419P00270000 | 2023-03-06 11:06AM EDT | 270.00 | 127.03 | 110.35 | 115.40 | 0.00 | - | 2 | 0 | 0.00% |
MRNA240419P00280000 | 2023-02-14 4:51PM EDT | 280.00 | 108.65 | 125.95 | 132.35 | 0.00 | - | - | 0 | 0.00% |