Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240524C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 95.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524C00096000 | 2024-04-16 12:19PM EDT | 96.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240524C00100000 | 2024-04-25 11:06AM EDT | 100.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524C00101000 | 2024-04-24 10:45AM EDT | 101.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240524C00102000 | 2024-04-15 3:13PM EDT | 102.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524C00103000 | 2024-04-24 12:19PM EDT | 103.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240524C00105000 | 2024-04-29 10:06AM EDT | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240524C00106000 | 2024-04-26 11:25AM EDT | 106.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240524C00107000 | 2024-04-25 2:32PM EDT | 107.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240524C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524C00109000 | 2024-04-26 3:59PM EDT | 109.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA240524C00110000 | 2024-04-30 2:28PM EDT | 110.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524C00111000 | 2024-04-29 2:20PM EDT | 111.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MRNA240524C00112000 | 2024-04-29 10:40AM EDT | 112.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MRNA240524C00113000 | 2024-04-29 9:34AM EDT | 113.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA240524C00114000 | 2024-04-30 11:29AM EDT | 114.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRNA240524C00115000 | 2024-04-30 2:24PM EDT | 115.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA240524C00116000 | 2024-04-11 10:18AM EDT | 116.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240524C00117000 | 2024-04-30 1:24PM EDT | 117.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA240524C00118000 | 2024-04-25 10:21AM EDT | 118.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240524C00119000 | 2024-04-25 9:41AM EDT | 119.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240524C00120000 | 2024-04-30 2:50PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRNA240524C00121000 | 2024-04-29 3:45PM EDT | 121.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240524C00125000 | 2024-04-30 2:24PM EDT | 125.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240524C00130000 | 2024-04-30 3:12PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MRNA240524C00135000 | 2024-04-30 3:18PM EDT | 135.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MRNA240524C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRNA240524C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240524C00150000 | 2024-04-30 3:23PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-04-25 3:45PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240524P00070000 | 2024-04-26 3:45PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240524P00080000 | 2024-04-30 3:23PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240524P00085000 | 2024-04-30 3:25PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240524P00088000 | 2024-04-30 12:52PM EDT | 88.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240524P00089000 | 2024-04-30 11:30AM EDT | 89.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240524P00090000 | 2024-04-30 3:12PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MRNA240524P00091000 | 2024-04-10 12:19PM EDT | 91.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240524P00092000 | 2024-04-26 11:36AM EDT | 92.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240524P00093000 | 2024-04-24 9:45AM EDT | 93.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240524P00094000 | 2024-04-30 2:50PM EDT | 94.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240524P00095000 | 2024-04-30 3:18PM EDT | 95.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240524P00097000 | 2024-04-30 1:24PM EDT | 97.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240524P00100000 | 2024-04-30 1:24PM EDT | 100.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240524P00101000 | 2024-04-30 11:10AM EDT | 101.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240524P00102000 | 2024-04-22 1:11PM EDT | 102.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240524P00103000 | 2024-04-26 3:55PM EDT | 103.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240524P00104000 | 2024-04-30 2:50PM EDT | 104.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240524P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA240524P00107000 | 2024-04-29 10:18AM EDT | 107.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA240524P00109000 | 2024-04-25 11:15AM EDT | 109.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRNA240524P00110000 | 2024-04-29 12:14PM EDT | 110.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRNA240524P00111000 | 2024-04-30 11:00AM EDT | 111.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA240524P00112000 | 2024-04-22 12:42PM EDT | 112.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240524P00113000 | 2024-04-26 3:55PM EDT | 113.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240524P00114000 | 2024-04-22 12:42PM EDT | 114.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240524P00116000 | 2024-04-22 12:42PM EDT | 116.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240524P00117000 | 2024-04-09 1:45PM EDT | 117.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.