Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00040000 | 2023-11-16 1:48PM EST | 40.00 | 37.95 | 41.85 | 43.25 | 0.00 | - | - | 1 | 83.69% |
| MRNA240621C00045000 | 2023-11-28 3:34PM EST | 45.00 | 36.35 | 37.35 | 39.80 | 0.00 | - | 1 | 2 | 82.19% |
| MRNA240621C00050000 | 2023-11-30 12:14PM EST | 50.00 | 32.25 | 34.00 | 34.45 | 0.00 | - | 1 | 36 | 76.05% |
| MRNA240621C00055000 | 2023-11-30 3:54PM EST | 55.00 | 27.80 | 29.95 | 30.65 | 0.00 | - | 1 | 1 | 72.58% |
| MRNA240621C00060000 | 2023-11-29 10:03AM EST | 60.00 | 26.05 | 26.50 | 27.05 | -0.44 | -1.66% | 5 | 13 | 70.61% |
| MRNA240621C00065000 | 2023-11-27 9:45AM EST | 65.00 | 19.84 | 23.05 | 24.25 | 0.00 | - | 1 | 32 | 69.58% |
| MRNA240621C00070000 | 2023-12-01 2:02PM EST | 70.00 | 19.60 | 19.70 | 20.50 | 0.00 | - | 5 | 140 | 65.27% |
| MRNA240621C00075000 | 2023-12-04 10:57AM EST | 75.00 | 16.36 | 16.70 | 17.50 | -0.29 | -1.74% | 4 | 344 | 62.73% |
| MRNA240621C00080000 | 2023-12-04 11:40AM EST | 80.00 | 14.50 | 14.55 | 14.80 | +0.55 | +3.94% | 4 | 1,123 | 61.71% |
| MRNA240621C00085000 | 2023-12-01 3:44PM EST | 85.00 | 11.50 | 12.35 | 12.70 | -0.81 | -6.58% | 4 | 377 | 60.80% |
| MRNA240621C00090000 | 2023-12-01 2:27PM EST | 90.00 | 10.18 | 10.50 | 11.25 | 0.00 | - | 10 | 107 | 61.00% |
| MRNA240621C00095000 | 2023-12-01 9:44AM EST | 95.00 | 6.87 | 8.95 | 9.10 | 0.00 | - | 1 | 347 | 59.41% |
| MRNA240621C00100000 | 2023-12-04 10:12AM EST | 100.00 | 6.90 | 7.40 | 7.85 | -0.50 | -6.76% | 5 | 829 | 58.86% |
| MRNA240621C00105000 | 2023-12-01 12:32PM EST | 105.00 | 6.20 | 6.35 | 6.55 | 0.00 | - | 25 | 495 | 58.48% |
| MRNA240621C00110000 | 2023-12-01 12:25PM EST | 110.00 | 5.20 | 5.40 | 5.55 | 0.00 | - | 11 | 2,435 | 58.30% |
| MRNA240621C00115000 | 2023-11-24 12:33PM EST | 115.00 | 4.50 | 4.20 | 4.70 | 0.00 | - | 3 | 294 | 57.15% |
| MRNA240621C00120000 | 2023-12-01 12:24PM EST | 120.00 | 3.35 | 3.80 | 3.95 | -0.35 | -9.46% | 1 | 846 | 57.67% |
| MRNA240621C00125000 | 2023-12-01 10:26AM EST | 125.00 | 2.62 | 3.20 | 3.35 | 0.00 | - | 2 | 416 | 57.52% |
| MRNA240621C00130000 | 2023-12-04 11:19AM EST | 130.00 | 2.69 | 2.67 | 2.90 | +0.19 | +7.60% | 1 | 479 | 57.51% |
| MRNA240621C00135000 | 2023-12-01 2:21PM EST | 135.00 | 2.40 | 2.26 | 2.42 | 0.00 | - | 1 | 247 | 57.29% |
| MRNA240621C00140000 | 2023-11-24 11:21AM EST | 140.00 | 2.01 | 1.94 | 2.15 | 0.00 | - | 3 | 1,119 | 57.70% |
| MRNA240621C00145000 | 2023-11-24 10:11AM EST | 145.00 | 1.75 | 1.63 | 1.70 | 0.00 | - | 2 | 460 | 57.04% |
| MRNA240621C00150000 | 2023-11-27 3:49PM EST | 150.00 | 1.23 | 1.39 | 1.48 | 0.00 | - | 2 | 516 | 57.23% |
| MRNA240621C00155000 | 2023-11-24 10:04AM EST | 155.00 | 1.24 | 1.17 | 1.44 | 0.00 | - | 1 | 198 | 58.06% |
| MRNA240621C00160000 | 2023-11-15 10:19AM EST | 160.00 | 0.95 | 1.00 | 1.05 | 0.00 | - | 1 | 191 | 57.03% |
| MRNA240621C00165000 | 2023-12-01 10:29AM EST | 165.00 | 0.79 | 0.85 | 0.90 | +0.11 | +16.18% | 1 | 309 | 57.06% |
| MRNA240621C00170000 | 2023-11-21 10:37AM EST | 170.00 | 0.67 | 0.73 | 0.77 | 0.00 | - | 2 | 1,319 | 57.10% |
| MRNA240621C00175000 | 2023-11-30 10:18AM EST | 175.00 | 0.58 | 0.61 | 0.68 | 0.00 | - | 2 | 49 | 57.18% |
| MRNA240621C00180000 | 2023-11-30 10:18AM EST | 180.00 | 0.54 | 0.38 | 0.70 | 0.00 | - | 2 | 598 | 56.98% |
| MRNA240621C00185000 | 2023-11-30 10:17AM EST | 185.00 | 0.48 | 0.36 | 0.60 | 0.00 | - | 2 | 109 | 57.32% |
| MRNA240621C00190000 | 2023-12-04 9:51AM EST | 190.00 | 0.41 | 0.34 | 0.53 | -0.05 | -10.87% | 2 | 201 | 57.86% |
| MRNA240621C00195000 | 2023-12-04 10:02AM EST | 195.00 | 0.36 | 0.26 | 0.41 | +0.01 | +2.86% | 2 | 89 | 56.89% |
| MRNA240621C00200000 | 2023-12-04 10:04AM EST | 200.00 | 0.31 | 0.16 | 0.49 | +0.06 | +24.00% | 10 | 538 | 57.91% |
| MRNA240621C00210000 | 2023-12-04 10:06AM EST | 210.00 | 0.23 | 0.14 | 0.30 | -0.06 | -20.69% | 4 | 121 | 57.23% |
| MRNA240621C00220000 | 2023-12-04 10:02AM EST | 220.00 | 0.17 | 0.07 | 0.24 | -0.06 | -26.09% | 2 | 136 | 56.84% |
| MRNA240621C00230000 | 2023-12-04 10:03AM EST | 230.00 | 0.19 | 0.04 | 0.19 | +0.11 | +137.50% | 2 | 192 | 56.84% |
| MRNA240621C00240000 | 2023-12-04 10:05AM EST | 240.00 | 0.10 | 0.02 | 0.24 | -0.04 | -28.57% | 2 | 325 | 59.57% |
| MRNA240621C00250000 | 2023-11-29 2:31PM EST | 250.00 | 0.10 | 0.05 | 0.22 | 0.00 | - | 5 | 751 | 61.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00040000 | 2023-12-01 10:22AM EST | 40.00 | 1.07 | 0.79 | 1.06 | 0.00 | - | 1 | 24 | 65.63% |
| MRNA240621P00045000 | 2023-12-01 11:44AM EST | 45.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 1 | 77 | 63.89% |
| MRNA240621P00050000 | 2023-12-01 9:54AM EST | 50.00 | 2.43 | 2.25 | 2.31 | -0.20 | -7.60% | 1 | 351 | 62.23% |
| MRNA240621P00055000 | 2023-12-01 3:28PM EST | 55.00 | 3.30 | 3.15 | 3.30 | 0.00 | - | 18 | 295 | 60.16% |
| MRNA240621P00060000 | 2023-12-04 10:30AM EST | 60.00 | 4.70 | 4.40 | 4.55 | +0.15 | +3.30% | 12 | 3,279 | 58.62% |
| MRNA240621P00065000 | 2023-12-01 10:24AM EST | 65.00 | 6.20 | 5.85 | 6.00 | -0.27 | -4.17% | 1 | 641 | 56.73% |
| MRNA240621P00070000 | 2023-12-01 12:00PM EST | 70.00 | 7.95 | 7.60 | 7.70 | +0.10 | +1.27% | 10 | 551 | 54.91% |
| MRNA240621P00075000 | 2023-12-01 11:07AM EST | 75.00 | 10.40 | 9.55 | 9.80 | 0.00 | - | 2 | 1,063 | 53.20% |
| MRNA240621P00080000 | 2023-12-01 12:14PM EST | 80.00 | 12.14 | 12.00 | 12.20 | 0.00 | - | 15 | 2,025 | 51.97% |
| MRNA240621P00085000 | 2023-12-01 2:21PM EST | 85.00 | 15.14 | 14.50 | 15.25 | 0.00 | - | 6 | 518 | 50.96% |
| MRNA240621P00090000 | 2023-11-30 11:10AM EST | 90.00 | 18.13 | 17.75 | 18.50 | 0.00 | - | 1 | 1,231 | 50.73% |
| MRNA240621P00095000 | 2023-12-01 11:05AM EST | 95.00 | 22.75 | 21.15 | 21.75 | 0.00 | - | 10 | 706 | 50.99% |
| MRNA240621P00100000 | 2023-11-29 2:06PM EST | 100.00 | 25.10 | 24.70 | 25.10 | 0.00 | - | 3 | 944 | 48.97% |
| MRNA240621P00105000 | 2023-11-14 2:29PM EST | 105.00 | 33.70 | 28.30 | 28.95 | 0.00 | - | 1 | 731 | 48.16% |
| MRNA240621P00110000 | 2023-11-20 10:46AM EST | 110.00 | 33.40 | 32.55 | 33.70 | 0.00 | - | 3 | 788 | 51.06% |
| MRNA240621P00115000 | 2023-11-16 9:42AM EST | 115.00 | 40.85 | 36.75 | 37.65 | 0.00 | - | 1 | 364 | 49.08% |
| MRNA240621P00120000 | 2023-11-09 3:10PM EST | 120.00 | 51.00 | 41.05 | 41.55 | 0.00 | - | 3 | 533 | 45.39% |
| MRNA240621P00125000 | 2023-12-01 10:11AM EST | 125.00 | 47.07 | 45.45 | 46.00 | -1.83 | -3.74% | 30 | 789 | 44.04% |
| MRNA240621P00130000 | 2023-11-21 2:23PM EST | 130.00 | 53.20 | 49.40 | 50.80 | 0.00 | - | 1 | 1,209 | 44.90% |
| MRNA240621P00135000 | 2023-11-29 1:27PM EST | 135.00 | 55.40 | 54.35 | 56.50 | 0.00 | - | 2 | 14 | 53.44% |
| MRNA240621P00140000 | 2023-11-06 3:11PM EST | 140.00 | 67.55 | 59.40 | 60.30 | 0.00 | - | 86 | 1 | 43.92% |
| MRNA240621P00145000 | 2023-11-06 3:02PM EST | 145.00 | 72.10 | 63.75 | 65.10 | 0.00 | - | 198 | 0 | 42.82% |
| MRNA240621P00150000 | 2023-11-16 2:07PM EST | 150.00 | 74.41 | 68.40 | 70.60 | 0.00 | - | 1 | 2 | 51.88% |
| MRNA240621P00155000 | 2023-11-29 2:51PM EST | 155.00 | 76.35 | 72.40 | 75.15 | 0.00 | - | 45 | 25 | 47.46% |
| MRNA240621P00160000 | 2023-09-26 9:05AM EST | 160.00 | 61.38 | 82.80 | 85.05 | 0.00 | - | 1 | 0 | 81.65% |
| MRNA240621P00165000 | 2023-10-17 2:02PM EST | 165.00 | 78.41 | 87.35 | 90.55 | 0.00 | - | 110 | 0 | 83.98% |
| MRNA240621P00170000 | 2023-08-09 2:53PM EST | 170.00 | 68.30 | 62.75 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00175000 | 2023-08-04 10:11AM EST | 175.00 | 64.20 | 63.60 | 64.40 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240621P00180000 | 2023-08-01 12:16PM EST | 180.00 | 66.45 | 67.70 | 68.30 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00185000 | 2023-08-31 10:47AM EST | 185.00 | 71.33 | 79.10 | 84.20 | 0.00 | - | 23 | 0 | 0.00% |
| MRNA240621P00190000 | 2023-07-14 9:05AM EST | 190.00 | 69.90 | 85.75 | 91.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00195000 | 2023-08-11 2:50PM EST | 195.00 | 93.45 | 84.30 | 90.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00200000 | 2023-08-31 11:43AM EST | 200.00 | 85.65 | 93.85 | 99.10 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00210000 | 2023-05-23 2:43PM EST | 210.00 | 74.00 | 87.55 | 92.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRNA240621P00220000 | 2023-05-05 11:49AM EST | 220.00 | 85.67 | 89.00 | 91.75 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240621P00230000 | 2023-02-23 10:57AM EST | 230.00 | 88.07 | 83.75 | 87.60 | 0.00 | - | - | 1 | 0.00% |
| MRNA240621P00240000 | 2023-02-17 9:59AM EST | 240.00 | 85.28 | 90.50 | 97.45 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240621P00250000 | 2023-10-26 10:37AM EST | 250.00 | 173.20 | 170.45 | 172.50 | 0.00 | - | 2 | 0 | 91.46% |
© 2023 Yahoo. All rights reserved.