Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 95.00 | 14.65 | 16.35 | 17.80 | 0.00 | - | 7 | 6 | 57.74% |
| MRNA240531C00098000 | 2024-04-24 10:02AM EDT | 98.00 | 14.25 | 13.95 | 15.50 | 0.00 | - | - | 4 | 57.03% |
| MRNA240531C00100000 | 2024-04-30 12:08PM EDT | 100.00 | 14.60 | 12.65 | 13.95 | +2.13 | +17.08% | 2 | 20 | 57.08% |
| MRNA240531C00102000 | 2024-04-30 3:27PM EDT | 102.00 | 12.80 | 11.50 | 12.55 | +2.35 | +22.49% | 6 | 7 | 57.72% |
| MRNA240531C00103000 | 2024-04-22 2:53PM EDT | 103.00 | 7.95 | 10.65 | 11.85 | 0.00 | - | - | 1 | 56.49% |
| MRNA240531C00104000 | 2024-04-30 3:03PM EDT | 104.00 | 11.85 | 10.45 | 11.20 | +4.37 | +58.42% | 6 | 13 | 58.17% |
| MRNA240531C00105000 | 2024-04-29 10:00AM EDT | 105.00 | 11.00 | 10.10 | 10.55 | 0.00 | - | 1 | 5 | 58.94% |
| MRNA240531C00106000 | 2024-04-25 2:52PM EDT | 106.00 | 7.43 | 9.25 | 9.95 | 0.00 | - | 5 | 8 | 57.67% |
| MRNA240531C00107000 | 2024-04-24 1:09PM EDT | 107.00 | 8.05 | 9.00 | 9.40 | 0.00 | - | 1 | 22 | 58.87% |
| MRNA240531C00108000 | 2024-04-26 3:51PM EDT | 108.00 | 7.45 | 8.35 | 8.85 | 0.00 | - | 2 | 15 | 58.28% |
| MRNA240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 6.61 | 7.85 | 8.30 | 0.00 | - | 1 | 37 | 58.13% |
| MRNA240531C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 8.95 | 7.45 | 7.80 | +2.56 | +40.06% | 1 | 67 | 58.39% |
| MRNA240531C00112000 | 2024-04-29 11:44AM EDT | 112.00 | 6.90 | 6.50 | 6.80 | 0.00 | - | 13 | 16 | 57.83% |
| MRNA240531C00113000 | 2024-04-30 10:30AM EDT | 113.00 | 7.05 | 6.00 | 6.35 | +0.25 | +3.68% | 3 | 16 | 57.40% |
| MRNA240531C00114000 | 2024-04-23 11:56AM EDT | 114.00 | 4.64 | 5.60 | 5.95 | 0.00 | - | - | 1 | 57.40% |
| MRNA240531C00115000 | 2024-04-30 3:49PM EDT | 115.00 | 5.75 | 5.25 | 5.50 | -0.08 | -1.37% | 17 | 34 | 57.24% |
| MRNA240531C00116000 | 2024-04-24 9:40AM EDT | 116.00 | 4.40 | 4.90 | 5.15 | 0.00 | - | - | 2 | 57.31% |
| MRNA240531C00117000 | 2024-04-30 11:39AM EDT | 117.00 | 5.17 | 4.05 | 4.80 | +1.27 | +32.56% | 2 | 2 | 55.21% |
| MRNA240531C00118000 | 2024-04-30 3:53PM EDT | 118.00 | 4.50 | 4.20 | 4.45 | +1.30 | +40.62% | 5 | 10 | 57.01% |
| MRNA240531C00119000 | 2024-04-24 9:30AM EDT | 119.00 | 4.50 | 3.90 | 4.15 | 0.00 | - | - | 3 | 57.04% |
| MRNA240531C00120000 | 2024-04-30 11:29AM EDT | 120.00 | 4.40 | 3.40 | 3.85 | +0.30 | +7.32% | 5 | 95 | 56.07% |
| MRNA240531C00121000 | 2024-04-22 3:29PM EDT | 121.00 | 3.75 | 3.30 | 3.60 | +1.49 | +65.93% | 4 | 1 | 56.87% |
| MRNA240531C00125000 | 2024-04-30 2:24PM EDT | 125.00 | 2.73 | 2.42 | 2.64 | -0.07 | -2.50% | 6 | 212 | 56.89% |
| MRNA240531C00130000 | 2024-04-30 3:12PM EDT | 130.00 | 1.80 | 1.54 | 1.80 | -0.11 | -5.76% | 79 | 387 | 56.76% |
| MRNA240531C00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.10 | 1.07 | 1.21 | -0.15 | -12.00% | 46 | 347 | 57.62% |
| MRNA240531C00140000 | 2024-04-23 2:10PM EDT | 140.00 | 0.63 | 0.67 | 0.81 | 0.00 | - | - | 1 | 57.79% |
| MRNA240531C00145000 | 2024-04-29 3:06PM EDT | 145.00 | 0.51 | 0.45 | 0.55 | 0.00 | - | 5 | 4 | 58.59% |
| MRNA240531C00150000 | 2024-04-30 3:17PM EDT | 150.00 | 0.35 | 0.31 | 0.85 | 0.00 | - | 3 | 3 | 66.11% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 78.52% |
| MRNA240531P00075000 | 2024-04-30 12:43PM EDT | 75.00 | 0.15 | 0.00 | 0.49 | +0.03 | +25.00% | 2 | 3 | 71.97% |
| MRNA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.54 | 0.10 | 0.50 | +0.21 | +63.64% | 1 | 23 | 63.87% |
| MRNA240531P00085000 | 2024-04-29 1:06PM EDT | 85.00 | 0.45 | 0.37 | 0.60 | 0.00 | - | 5 | 7 | 59.42% |
| MRNA240531P00090000 | 2024-04-30 3:45PM EDT | 90.00 | 0.94 | 0.94 | 1.02 | +0.09 | +10.59% | 32 | 24 | 58.79% |
| MRNA240531P00091000 | 2024-04-30 3:26PM EDT | 91.00 | 1.02 | 0.89 | 1.35 | +0.07 | +7.37% | 2 | 2 | 58.74% |
| MRNA240531P00093000 | 2024-04-29 3:38PM EDT | 93.00 | 1.40 | 1.34 | 1.49 | +0.22 | +18.64% | 1 | 16 | 58.25% |
| MRNA240531P00094000 | 2024-04-24 9:30AM EDT | 94.00 | 1.52 | 1.49 | 1.71 | 0.00 | - | 2 | 8 | 58.23% |
| MRNA240531P00095000 | 2024-04-30 2:15PM EDT | 95.00 | 1.59 | 1.67 | 1.97 | -0.03 | -1.85% | 39 | 17 | 58.42% |
| MRNA240531P00096000 | 2024-04-29 10:07AM EDT | 96.00 | 1.52 | 1.41 | 2.11 | 0.00 | - | 4 | 8 | 55.05% |
| MRNA240531P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 2.00 | 2.02 | 2.29 | 0.00 | - | 1 | 3 | 56.98% |
| MRNA240531P00099000 | 2024-04-19 3:36PM EDT | 99.00 | 6.10 | 2.54 | 2.84 | 0.00 | - | 1 | 1 | 57.03% |
| MRNA240531P00100000 | 2024-04-30 10:53AM EDT | 100.00 | 2.24 | 2.80 | 3.80 | -0.37 | -14.18% | 1 | 20 | 60.08% |
| MRNA240531P00101000 | 2024-04-26 1:34PM EDT | 101.00 | 4.00 | 3.10 | 3.75 | 0.00 | - | 1 | 6 | 58.19% |
| MRNA240531P00102000 | 2024-04-26 2:35PM EDT | 102.00 | 4.40 | 2.96 | 4.45 | 0.00 | - | 1 | 2 | 57.62% |
| MRNA240531P00105000 | 2024-04-29 1:35PM EDT | 105.00 | 4.14 | 4.45 | 5.50 | 0.00 | - | 2 | 43 | 58.62% |
| MRNA240531P00108000 | 2024-04-17 9:31AM EDT | 108.00 | 9.80 | 5.70 | 6.50 | 0.00 | - | - | 2 | 56.78% |
| MRNA240531P00110000 | 2024-04-30 11:55AM EDT | 110.00 | 6.10 | 6.65 | 7.40 | -0.45 | -6.87% | 1 | 151 | 56.13% |
| MRNA240531P00111000 | 2024-04-25 12:56PM EDT | 111.00 | 10.25 | 7.20 | 7.50 | 0.00 | - | - | 3 | 54.47% |
| MRNA240531P00113000 | 2024-04-24 3:17PM EDT | 113.00 | 9.60 | 8.25 | 8.75 | 0.00 | - | - | 3 | 54.55% |
| MRNA240531P00115000 | 2024-04-30 11:55AM EDT | 115.00 | 8.75 | 9.45 | 10.00 | -4.15 | -32.17% | 1 | 0 | 54.55% |
| MRNA240531P00117000 | 2024-04-22 1:30PM EDT | 117.00 | 14.95 | 10.25 | 11.45 | 0.00 | - | - | 1 | 53.06% |
© 2024 Yahoo. All rights reserved.