MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00070000 | 2023-03-06 1:01PM EDT | 70.00 | 84.26 | 90.90 | 94.40 | 0.00 | - | 48 | 25 | 188.46% |
| MRNA240621C00075000 | 2023-04-28 11:32AM EDT | 75.00 | 65.94 | 59.95 | 61.40 | 0.00 | - | 5 | 32 | 79.87% |
| MRNA240621C00080000 | 2023-05-03 3:49PM EDT | 80.00 | 60.70 | 59.85 | 60.85 | 0.00 | - | 2 | 39 | 87.59% |
| MRNA240621C00085000 | 2023-04-11 1:07PM EDT | 85.00 | 80.91 | 53.80 | 55.70 | 0.00 | - | 2 | 2 | 78.63% |
| MRNA240621C00090000 | 2023-06-07 9:30AM EDT | 90.00 | 49.28 | 46.00 | 47.05 | 0.00 | - | 1 | 4 | 63.06% |
| MRNA240621C00095000 | 2023-05-03 3:51PM EDT | 95.00 | 50.35 | 48.75 | 50.40 | 0.00 | - | 2 | 1 | 78.09% |
| MRNA240621C00100000 | 2023-06-06 9:34AM EDT | 100.00 | 42.00 | 39.70 | 40.45 | 0.00 | - | 2 | 45 | 60.32% |
| MRNA240621C00105000 | 2023-05-25 3:53PM EDT | 105.00 | 40.92 | 36.60 | 37.45 | 0.00 | - | 3 | 28 | 59.00% |
| MRNA240621C00110000 | 2023-06-07 12:28PM EDT | 110.00 | 36.50 | 33.95 | 34.65 | 0.00 | - | 1 | 6 | 58.17% |
| MRNA240621C00115000 | 2023-06-08 9:33AM EDT | 115.00 | 32.52 | 31.25 | 32.00 | 0.00 | - | 1 | 10 | 57.17% |
| MRNA240621C00120000 | 2023-05-31 11:18AM EDT | 120.00 | 31.68 | 28.80 | 29.45 | 0.00 | - | 1 | 7 | 56.30% |
| MRNA240621C00125000 | 2023-06-07 2:57PM EDT | 125.00 | 28.55 | 26.10 | 27.30 | 0.00 | - | 1 | 35 | 55.33% |
| MRNA240621C00130000 | 2023-06-08 2:38PM EDT | 130.00 | 25.56 | 23.95 | 25.05 | 0.00 | - | 17 | 42 | 54.58% |
| MRNA240621C00135000 | 2023-06-08 2:44PM EDT | 135.00 | 23.50 | 22.40 | 23.20 | 0.00 | - | 47 | 34 | 54.60% |
| MRNA240621C00140000 | 2023-06-08 3:10PM EDT | 140.00 | 21.76 | 20.75 | 21.30 | 0.00 | - | 6 | 39 | 54.23% |
| MRNA240621C00145000 | 2023-06-08 3:42PM EDT | 145.00 | 20.00 | 18.60 | 19.35 | 0.00 | - | 24 | 37 | 53.08% |
| MRNA240621C00150000 | 2023-06-09 11:34AM EDT | 150.00 | 17.50 | 17.20 | 17.75 | -1.00 | -5.41% | 1 | 169 | 52.82% |
| MRNA240621C00155000 | 2023-06-07 11:48AM EDT | 155.00 | 17.66 | 15.70 | 16.65 | 0.00 | - | 1 | 124 | 52.75% |
| MRNA240621C00160000 | 2023-06-08 10:16AM EDT | 160.00 | 15.06 | 14.45 | 15.30 | 0.00 | - | 1 | 41 | 52.49% |
| MRNA240621C00165000 | 2023-05-16 12:11PM EDT | 165.00 | 14.70 | 13.20 | 13.65 | 0.00 | - | 1 | 88 | 51.72% |
| MRNA240621C00170000 | 2023-06-09 10:18AM EDT | 170.00 | 12.95 | 11.80 | 12.55 | +0.37 | +2.94% | 20 | 1,041 | 51.18% |
| MRNA240621C00175000 | 2023-06-08 3:50PM EDT | 175.00 | 11.92 | 10.60 | 11.50 | 0.00 | - | 3 | 42 | 50.72% |
| MRNA240621C00180000 | 2023-06-08 2:40PM EDT | 180.00 | 10.35 | 9.75 | 10.65 | -0.20 | -1.90% | 1 | 105 | 50.70% |
| MRNA240621C00185000 | 2023-06-08 2:38PM EDT | 185.00 | 9.64 | 8.90 | 9.50 | 0.00 | - | 2 | 66 | 50.17% |
| MRNA240621C00190000 | 2023-06-08 2:39PM EDT | 190.00 | 8.86 | 8.10 | 8.85 | 0.00 | - | 4 | 171 | 50.13% |
| MRNA240621C00195000 | 2023-06-08 2:44PM EDT | 195.00 | 8.10 | 7.60 | 8.10 | 0.00 | - | 55 | 45 | 50.18% |
| MRNA240621C00200000 | 2023-06-09 2:27PM EDT | 200.00 | 7.15 | 6.95 | 7.40 | -0.36 | -4.79% | 20 | 100 | 50.56% |
| MRNA240621C00210000 | 2023-06-08 2:42PM EDT | 210.00 | 6.21 | 5.80 | 6.25 | 0.00 | - | 12 | 85 | 50.33% |
| MRNA240621C00220000 | 2023-06-08 2:41PM EDT | 220.00 | 5.20 | 4.85 | 5.50 | 0.00 | - | 2 | 41 | 50.77% |
| MRNA240621C00230000 | 2023-06-08 2:38PM EDT | 230.00 | 4.35 | 4.05 | 4.45 | 0.00 | - | 2 | 159 | 49.90% |
| MRNA240621C00240000 | 2023-05-16 3:54PM EDT | 240.00 | 4.18 | 3.35 | 4.00 | 0.00 | - | 1 | 320 | 50.56% |
| MRNA240621C00250000 | 2023-06-08 2:52PM EDT | 250.00 | 3.00 | 2.84 | 3.05 | 0.00 | - | 1 | 693 | 49.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00065000 | 2023-06-08 10:05AM EDT | 65.00 | 3.19 | 2.95 | 3.25 | 0.00 | - | 6 | 21 | 55.08% |
| MRNA240621P00070000 | 2023-05-23 1:07PM EDT | 70.00 | 3.15 | 3.30 | 3.95 | 0.00 | - | 13 | 215 | 52.53% |
| MRNA240621P00075000 | 2023-05-31 9:37AM EDT | 75.00 | 4.75 | 4.80 | 5.15 | 0.00 | - | 2 | 236 | 53.25% |
| MRNA240621P00080000 | 2023-05-23 9:34AM EDT | 80.00 | 5.75 | 5.70 | 6.35 | 0.00 | - | 6 | 118 | 52.01% |
| MRNA240621P00085000 | 2023-05-26 2:10PM EDT | 85.00 | 7.55 | 6.90 | 7.55 | 0.00 | - | 10 | 137 | 50.87% |
| MRNA240621P00090000 | 2023-06-02 3:10PM EDT | 90.00 | 8.05 | 8.25 | 9.00 | 0.00 | - | 8 | 188 | 51.04% |
| MRNA240621P00095000 | 2023-06-05 11:39AM EDT | 95.00 | 10.15 | 9.90 | 10.50 | +1.10 | +12.15% | 1 | 215 | 49.90% |
| MRNA240621P00100000 | 2023-06-07 11:47AM EDT | 100.00 | 11.44 | 11.40 | 12.05 | 0.00 | - | 1 | 192 | 48.55% |
| MRNA240621P00105000 | 2023-06-09 2:46PM EDT | 105.00 | 13.50 | 13.25 | 14.05 | +0.39 | +2.97% | 1 | 155 | 47.97% |
| MRNA240621P00110000 | 2023-06-08 1:32PM EDT | 110.00 | 15.25 | 15.30 | 15.95 | 0.00 | - | 5 | 189 | 46.79% |
| MRNA240621P00115000 | 2023-06-08 2:04PM EDT | 115.00 | 17.45 | 17.45 | 18.10 | 0.00 | - | 2 | 33 | 45.84% |
| MRNA240621P00120000 | 2023-06-05 2:18PM EDT | 120.00 | 18.50 | 20.00 | 20.45 | 0.00 | - | 5 | 378 | 44.99% |
| MRNA240621P00125000 | 2023-06-06 2:51PM EDT | 125.00 | 22.94 | 22.35 | 23.00 | +1.34 | +6.20% | 1 | 660 | 44.22% |
| MRNA240621P00130000 | 2023-06-08 9:36AM EDT | 130.00 | 25.70 | 24.90 | 25.85 | 0.00 | - | 14 | 1,077 | 43.74% |
| MRNA240621P00135000 | 2023-06-07 2:30PM EDT | 135.00 | 27.39 | 27.70 | 28.60 | 0.00 | - | 1 | 62 | 42.75% |
| MRNA240621P00140000 | 2023-06-01 10:43AM EDT | 140.00 | 29.85 | 30.80 | 31.80 | 0.00 | - | 1 | 109 | 42.35% |
| MRNA240621P00145000 | 2023-06-01 1:58PM EDT | 145.00 | 32.75 | 34.10 | 34.70 | 0.00 | - | 1 | 154 | 41.04% |
| MRNA240621P00150000 | 2023-06-05 3:57PM EDT | 150.00 | 34.80 | 37.10 | 38.10 | 0.00 | - | 1 | 217 | 40.44% |
| MRNA240621P00155000 | 2023-06-07 3:36PM EDT | 155.00 | 39.60 | 40.95 | 41.60 | 0.00 | - | 1 | 127 | 39.75% |
| MRNA240621P00160000 | 2023-05-15 1:11PM EDT | 160.00 | 41.55 | 44.55 | 45.10 | 0.00 | - | 34 | 99 | 38.75% |
| MRNA240621P00165000 | 2023-05-26 10:27AM EDT | 165.00 | 47.45 | 48.30 | 48.85 | 0.00 | - | 11 | 150 | 38.00% |
| MRNA240621P00170000 | 2023-05-12 12:50PM EDT | 170.00 | 49.31 | 51.80 | 52.80 | 0.00 | - | 2 | 59 | 37.41% |
| MRNA240621P00175000 | 2023-05-12 12:53PM EDT | 175.00 | 53.03 | 56.15 | 56.85 | 0.00 | - | 1 | 124 | 36.78% |
| MRNA240621P00180000 | 2023-05-08 2:49PM EDT | 180.00 | 55.30 | 57.85 | 59.45 | 0.00 | - | 7 | 45 | 31.35% |
| MRNA240621P00185000 | 2023-04-10 12:52PM EDT | 185.00 | 46.26 | 58.95 | 60.35 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240621P00190000 | 2023-02-23 4:33PM EDT | 190.00 | 55.84 | 52.30 | 57.25 | 0.00 | - | - | 2 | 0.00% |
| MRNA240621P00195000 | 2023-02-23 2:38PM EDT | 195.00 | 61.42 | 56.80 | 59.20 | 0.00 | - | - | 1 | 0.00% |
| MRNA240621P00200000 | 2023-04-17 11:37AM EDT | 200.00 | 63.78 | 73.20 | 76.75 | 0.00 | - | 2 | 3 | 17.68% |
| MRNA240621P00210000 | 2023-05-23 3:43PM EDT | 210.00 | 74.00 | 84.10 | 90.65 | 0.00 | - | 8 | 9 | 43.54% |
| MRNA240621P00220000 | 2023-05-05 12:49PM EDT | 220.00 | 85.67 | 89.00 | 91.75 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240621P00230000 | 2023-02-23 11:57AM EDT | 230.00 | 88.07 | 83.75 | 87.60 | 0.00 | - | - | 1 | 0.00% |
| MRNA240621P00240000 | 2023-02-17 10:59AM EDT | 240.00 | 85.28 | 90.50 | 97.45 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240621P00250000 | 2023-04-27 1:21PM EDT | 250.00 | 119.20 | 122.30 | 126.25 | 0.00 | - | 18 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.