Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00070000 | 2023-03-24 2:44PM EDT | 70.00 | 88.60 | 83.45 | 90.95 | +6.24 | +7.58% | 2 | 6 | 74.37% |
| MRNA240419C00075000 | 2023-03-06 1:02PM EDT | 75.00 | 78.40 | 79.55 | 87.05 | 0.00 | - | - | 3 | 73.14% |
| MRNA240419C00080000 | 2023-03-06 12:07PM EDT | 80.00 | 73.73 | 75.65 | 83.20 | 0.00 | - | 2 | 3 | 71.74% |
| MRNA240419C00085000 | 2023-03-03 11:40AM EDT | 85.00 | 68.39 | 72.00 | 79.40 | 0.00 | - | 2 | 47 | 70.59% |
| MRNA240419C00090000 | 2023-03-03 4:04PM EDT | 90.00 | 66.90 | 68.35 | 74.35 | 0.00 | - | 3 | 3 | 67.40% |
| MRNA240419C00100000 | 2023-03-22 12:23PM EDT | 100.00 | 63.50 | 61.00 | 66.65 | 0.00 | - | 1 | 3 | 64.16% |
| MRNA240419C00105000 | 2023-03-06 12:08PM EDT | 105.00 | 56.37 | 59.35 | 65.30 | 0.00 | - | - | 1 | 67.67% |
| MRNA240419C00110000 | 2023-03-16 10:21AM EDT | 110.00 | 55.29 | 53.90 | 62.00 | 0.00 | - | 2 | 1 | 64.11% |
| MRNA240419C00115000 | 2023-03-16 10:20AM EDT | 115.00 | 52.11 | 50.00 | 58.85 | 0.00 | - | 2 | 0 | 62.40% |
| MRNA240419C00120000 | 2023-03-07 12:06PM EDT | 120.00 | 44.64 | 49.80 | 53.90 | 0.00 | - | 2 | 6 | 62.51% |
| MRNA240419C00125000 | 2023-03-02 4:37PM EDT | 125.00 | 40.19 | 47.35 | 50.85 | 0.00 | - | 2 | 11 | 62.02% |
| MRNA240419C00130000 | 2023-03-03 2:16PM EDT | 130.00 | 41.47 | 43.90 | 48.20 | 0.00 | - | 4 | 6 | 60.77% |
| MRNA240419C00135000 | 2023-03-17 3:59PM EDT | 135.00 | 42.90 | 41.55 | 45.45 | 0.00 | - | 4 | 49 | 60.29% |
| MRNA240419C00140000 | 2023-03-24 11:33AM EDT | 140.00 | 40.16 | 38.80 | 41.85 | +0.85 | +2.16% | 2 | 12 | 58.54% |
| MRNA240419C00145000 | 2023-03-24 2:03PM EDT | 145.00 | 38.46 | 37.25 | 39.45 | +4.56 | +13.45% | 9 | 16 | 58.73% |
| MRNA240419C00150000 | 2023-03-10 11:24AM EDT | 150.00 | 28.00 | 34.90 | 37.85 | 0.00 | - | 2 | 46 | 58.73% |
| MRNA240419C00155000 | 2023-03-17 12:49PM EDT | 155.00 | 33.14 | 32.65 | 35.45 | 0.00 | - | 2 | 8 | 57.97% |
| MRNA240419C00160000 | 2023-03-21 10:57AM EDT | 160.00 | 32.70 | 30.20 | 32.65 | 0.00 | - | 7 | 25 | 56.58% |
| MRNA240419C00165000 | 2023-03-24 12:41PM EDT | 165.00 | 28.76 | 28.55 | 31.75 | -0.46 | -1.57% | 2 | 30 | 57.25% |
| MRNA240419C00170000 | 2023-03-02 11:53AM EDT | 170.00 | 20.41 | 26.65 | 29.30 | 0.00 | - | 2 | 39 | 56.31% |
| MRNA240419C00175000 | 2023-03-21 2:38PM EDT | 175.00 | 26.05 | 24.45 | 27.20 | 0.00 | - | 12 | 43 | 55.28% |
| MRNA240419C00180000 | 2023-03-21 3:42PM EDT | 180.00 | 23.97 | 23.20 | 25.70 | 0.00 | - | 2 | 21 | 55.35% |
| MRNA240419C00185000 | 2023-03-09 4:01PM EDT | 185.00 | 15.51 | 21.60 | 24.20 | 0.00 | - | 1 | 26 | 55.02% |
| MRNA240419C00190000 | 2023-03-24 10:29AM EDT | 190.00 | 20.90 | 20.20 | 23.05 | +0.84 | +4.19% | 1 | 59 | 55.00% |
| MRNA240419C00195000 | 2023-03-14 11:20AM EDT | 195.00 | 20.97 | 18.70 | 21.15 | 0.00 | - | 2 | 25 | 54.17% |
| MRNA240419C00200000 | 2023-03-23 12:12PM EDT | 200.00 | 16.23 | 17.35 | 18.95 | 0.00 | - | 4 | 12 | 53.09% |
| MRNA240419C00210000 | 2023-03-22 1:31PM EDT | 210.00 | 14.95 | 14.95 | 16.70 | 0.00 | - | 4 | 844 | 52.58% |
| MRNA240419C00220000 | 2023-03-20 3:12PM EDT | 220.00 | 14.50 | 12.85 | 14.20 | 0.00 | - | 308 | 370 | 51.67% |
| MRNA240419C00230000 | 2023-03-23 10:14AM EDT | 230.00 | 10.10 | 11.00 | 12.20 | 0.00 | - | 2 | 45 | 50.98% |
| MRNA240419C00240000 | 2023-03-23 3:30PM EDT | 240.00 | 9.30 | 9.70 | 10.60 | 0.00 | - | 1 | 70 | 50.79% |
| MRNA240419C00250000 | 2023-03-23 1:04PM EDT | 250.00 | 7.80 | 8.05 | 9.20 | 0.00 | - | 2 | 74 | 50.08% |
| MRNA240419C00260000 | 2023-03-23 12:12PM EDT | 260.00 | 6.14 | 6.85 | 9.00 | 0.00 | - | 4 | 71 | 50.77% |
| MRNA240419C00270000 | 2023-03-24 2:52PM EDT | 270.00 | 7.05 | 5.95 | 7.35 | +0.15 | +2.17% | 3 | 108 | 51.54% |
| MRNA240419C00280000 | 2023-03-24 2:54PM EDT | 280.00 | 5.85 | 5.30 | 6.50 | +0.57 | +10.80% | 19 | 108 | 50.00% |
| MRNA240419C00290000 | 2023-03-24 3:02PM EDT | 290.00 | 5.45 | 4.70 | 5.90 | +0.15 | +2.83% | 1,100 | 311 | 50.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00070000 | 2023-03-24 3:50PM EDT | 70.00 | 3.15 | 3.25 | 3.55 | +0.32 | +11.31% | 7 | 175 | 60.99% |
| MRNA240419P00075000 | 2023-03-24 10:17AM EDT | 75.00 | 4.08 | 3.65 | 4.35 | +0.48 | +13.33% | 2 | 146 | 59.22% |
| MRNA240419P00080000 | 2023-03-24 3:48PM EDT | 80.00 | 5.00 | 4.45 | 5.10 | +0.27 | +5.71% | 2 | 662 | 57.97% |
| MRNA240419P00085000 | 2023-03-23 11:24AM EDT | 85.00 | 5.30 | 5.45 | 6.00 | 0.00 | - | 6 | 1,041 | 57.08% |
| MRNA240419P00090000 | 2023-03-16 10:40AM EDT | 90.00 | 6.90 | 6.40 | 7.15 | 0.00 | - | 1 | 281 | 56.20% |
| MRNA240419P00095000 | 2023-03-07 3:26PM EDT | 95.00 | 8.40 | 7.35 | 8.45 | 0.00 | - | 12 | 96 | 55.24% |
| MRNA240419P00100000 | 2023-03-24 3:31PM EDT | 100.00 | 9.05 | 8.60 | 9.65 | -0.07 | -0.77% | 6 | 17 | 54.29% |
| MRNA240419P00105000 | 2023-03-09 4:06PM EDT | 105.00 | 11.71 | 9.80 | 10.95 | 0.00 | - | 10 | 17 | 53.15% |
| MRNA240419P00110000 | 2023-03-10 11:38AM EDT | 110.00 | 13.21 | 11.45 | 13.00 | 0.00 | - | 13 | 159 | 53.19% |
| MRNA240419P00115000 | 2023-03-17 11:12AM EDT | 115.00 | 13.20 | 13.10 | 14.05 | 0.00 | - | 2 | 13 | 51.81% |
| MRNA240419P00120000 | 2023-03-22 9:30AM EDT | 120.00 | 14.00 | 14.85 | 15.85 | 0.00 | - | 1 | 20 | 51.13% |
| MRNA240419P00125000 | 2023-03-22 10:07AM EDT | 125.00 | 17.65 | 16.70 | 18.10 | 0.00 | - | 1 | 12 | 50.76% |
| MRNA240419P00130000 | 2023-03-22 10:05AM EDT | 130.00 | 18.57 | 18.70 | 19.80 | 0.00 | - | 1 | 109 | 50.79% |
| MRNA240419P00135000 | 2023-03-24 3:23PM EDT | 135.00 | 21.29 | 21.20 | 22.55 | +0.59 | +2.85% | 3 | 102 | 51.18% |
| MRNA240419P00140000 | 2023-03-24 3:23PM EDT | 140.00 | 23.39 | 23.20 | 24.85 | +0.79 | +3.50% | 20 | 180 | 50.52% |
| MRNA240419P00145000 | 2023-03-22 12:22PM EDT | 145.00 | 25.20 | 25.45 | 27.20 | 0.00 | - | 1 | 12 | 49.76% |
| MRNA240419P00150000 | 2023-03-22 10:46AM EDT | 150.00 | 27.51 | 27.75 | 29.40 | 0.00 | - | 1 | 313 | 48.56% |
| MRNA240419P00155000 | 2023-03-15 3:22PM EDT | 155.00 | 31.55 | 30.50 | 32.35 | 0.00 | - | 31 | 31 | 48.42% |
| MRNA240419P00160000 | 2023-03-22 10:46AM EDT | 160.00 | 33.00 | 33.25 | 35.45 | 0.00 | - | 1 | 5 | 48.32% |
| MRNA240419P00165000 | 2023-02-24 11:44AM EDT | 165.00 | 41.15 | 36.05 | 37.85 | 0.00 | - | 2 | 21 | 46.92% |
| MRNA240419P00170000 | 2023-03-14 3:43PM EDT | 170.00 | 38.40 | 39.00 | 43.50 | 0.00 | - | 2 | 11 | 50.56% |
| MRNA240419P00175000 | 2023-03-20 1:44PM EDT | 175.00 | 40.75 | 42.25 | 44.50 | 0.00 | - | 1 | 4 | 46.56% |
| MRNA240419P00180000 | 2023-03-02 12:45PM EDT | 180.00 | 52.24 | 45.50 | 46.90 | 0.00 | - | 3 | 6 | 44.63% |
| MRNA240419P00185000 | 2023-03-08 12:00PM EDT | 185.00 | 53.30 | 48.80 | 50.80 | 0.00 | - | 2 | 3 | 44.97% |
| MRNA240419P00190000 | 2023-03-23 11:30AM EDT | 190.00 | 52.25 | 52.25 | 53.65 | 0.00 | - | 2 | 101 | 43.40% |
| MRNA240419P00195000 | 2023-03-21 2:30PM EDT | 195.00 | 54.20 | 55.75 | 60.35 | 0.00 | - | 1 | 3 | 48.12% |
| MRNA240419P00200000 | 2023-03-16 10:31AM EDT | 200.00 | 59.96 | 59.45 | 61.40 | 0.00 | - | - | 1 | 43.20% |
| MRNA240419P00210000 | 2023-03-01 4:50PM EDT | 210.00 | 77.57 | 65.30 | 71.50 | 0.00 | - | - | 30 | 46.66% |
| MRNA240419P00220000 | 2023-02-17 10:33AM EDT | 220.00 | 67.50 | 72.60 | 79.40 | 0.00 | - | 2 | 2 | 45.82% |
| MRNA240419P00250000 | 2023-02-22 11:09AM EDT | 250.00 | 95.10 | 98.90 | 101.90 | 0.00 | - | 2 | 3 | 35.72% |
| MRNA240419P00270000 | 2023-03-06 11:06AM EDT | 270.00 | 127.03 | 116.50 | 123.20 | 0.00 | - | 2 | 0 | 43.43% |
| MRNA240419P00280000 | 2023-02-14 4:51PM EDT | 280.00 | 108.65 | 125.95 | 132.35 | 0.00 | - | - | 0 | 42.63% |
© 2023 Yahoo. All rights reserved.
