Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00040000 | 2024-04-15 12:20PM EDT | 40.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MRNA240719C00045000 | 2024-02-06 3:49PM EDT | 45.00 | 55.70 | 54.90 | 56.30 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240719C00050000 | 2024-01-10 12:52PM EDT | 50.00 | 61.00 | 39.00 | 40.20 | 0.00 | - | 27 | 57 | 0.00% |
| MRNA240719C00055000 | 2023-12-29 1:17PM EDT | 55.00 | 46.80 | 50.90 | 52.90 | 0.00 | - | 1 | 12 | 120.65% |
| MRNA240719C00060000 | 2024-03-26 3:51PM EDT | 60.00 | 48.92 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| MRNA240719C00065000 | 2024-03-08 12:30PM EDT | 65.00 | 37.75 | 37.85 | 41.45 | 0.00 | - | 1 | 155 | 69.19% |
| MRNA240719C00070000 | 2024-04-05 12:11PM EDT | 70.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240719C00075000 | 2024-04-05 10:09AM EDT | 75.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240719C00080000 | 2024-04-16 9:50AM EDT | 80.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00085000 | 2024-04-09 9:59AM EDT | 85.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MRNA240719C00090000 | 2024-04-16 10:15AM EDT | 90.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| MRNA240719C00095000 | 2024-04-15 1:30PM EDT | 95.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 0.00% |
| MRNA240719C00100000 | 2024-04-12 1:28PM EDT | 100.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 646 | 0.00% |
| MRNA240719C00105000 | 2024-04-17 3:56PM EDT | 105.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| MRNA240719C00110000 | 2024-04-17 3:24PM EDT | 110.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| MRNA240719C00115000 | 2024-04-17 11:21AM EDT | 115.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,822 | 6.25% |
| MRNA240719C00120000 | 2024-04-16 2:29PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,031 | 6.25% |
| MRNA240719C00125000 | 2024-04-17 1:14PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 833 | 6.25% |
| MRNA240719C00130000 | 2024-04-17 1:21PM EDT | 130.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240719C00135000 | 2024-04-17 2:05PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MRNA240719C00140000 | 2024-04-16 10:17AM EDT | 140.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 2,682 | 12.50% |
| MRNA240719C00145000 | 2024-04-16 1:58PM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MRNA240719C00150000 | 2024-04-17 12:02PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,426 | 12.50% |
| MRNA240719C00155000 | 2024-04-17 9:45AM EDT | 155.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240719C00160000 | 2024-04-12 3:03PM EDT | 160.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240719C00165000 | 2024-04-09 10:33AM EDT | 165.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 688 | 25.00% |
| MRNA240719C00170000 | 2024-04-17 3:41PM EDT | 170.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719C00175000 | 2024-04-17 3:49PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 25.00% |
| MRNA240719C00180000 | 2024-04-17 3:41PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719C00185000 | 2024-04-17 2:26PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719C00190000 | 2024-04-17 2:28PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| MRNA240719C00195000 | 2024-04-17 2:28PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719C00200000 | 2024-04-17 3:46PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 534 | 25.00% |
| MRNA240719C00210000 | 2024-04-17 3:42PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
| MRNA240719C00220000 | 2024-04-17 2:29PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719C00230000 | 2024-04-12 2:11PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 25.00% |
| MRNA240719C00240000 | 2024-04-12 2:13PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 25.00% |
| MRNA240719C00250000 | 2024-04-12 2:14PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719C00260000 | 2024-04-09 3:46PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| MRNA240719C00270000 | 2024-04-17 11:24AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| MRNA240719C00280000 | 2024-01-31 4:14PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| MRNA240719C00290000 | 2024-04-12 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00040000 | 2024-04-17 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 420 | 50.00% |
| MRNA240719P00045000 | 2024-04-17 2:29PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719P00050000 | 2024-04-17 2:30PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 457 | 25.00% |
| MRNA240719P00055000 | 2024-04-17 12:32PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 25.00% |
| MRNA240719P00060000 | 2024-04-17 2:26PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719P00065000 | 2024-04-17 2:31PM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240719P00070000 | 2024-04-16 10:14AM EDT | 70.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240719P00075000 | 2024-04-15 3:51PM EDT | 75.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240719P00080000 | 2024-04-15 3:48PM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 437 | 12.50% |
| MRNA240719P00085000 | 2024-04-16 10:14AM EDT | 85.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 6.25% |
| MRNA240719P00090000 | 2024-04-17 2:53PM EDT | 90.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 15 | 1,234 | 6.25% |
| MRNA240719P00095000 | 2024-04-17 10:45AM EDT | 95.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 991 | 3.13% |
| MRNA240719P00100000 | 2024-04-17 3:31PM EDT | 100.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| MRNA240719P00105000 | 2024-04-17 3:55PM EDT | 105.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MRNA240719P00110000 | 2024-04-17 3:41PM EDT | 110.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 69 | 605 | 0.00% |
| MRNA240719P00115000 | 2024-04-17 1:27PM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00120000 | 2024-04-10 9:45AM EDT | 120.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| MRNA240719P00125000 | 2024-04-09 2:58PM EDT | 125.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240719P00130000 | 2024-03-27 10:14AM EDT | 130.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00135000 | 2024-02-22 11:45AM EDT | 135.00 | 40.35 | 31.40 | 32.30 | 0.00 | - | 1 | 14 | 36.77% |
| MRNA240719P00140000 | 2024-03-27 10:05AM EDT | 140.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00145000 | 2024-04-09 10:20AM EDT | 145.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MRNA240719P00150000 | 2024-03-04 12:53PM EDT | 150.00 | 56.40 | 46.85 | 50.85 | 0.00 | - | 1 | 0 | 62.55% |
| MRNA240719P00155000 | 2023-10-18 10:25AM EDT | 155.00 | 67.97 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MRNA240719P00160000 | 2024-03-18 3:00PM EDT | 160.00 | 55.81 | 55.05 | 58.20 | 0.00 | - | 1 | 0 | 63.61% |
| MRNA240719P00165000 | 2024-03-11 10:51AM EDT | 165.00 | 52.50 | 56.35 | 59.20 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00170000 | 2024-03-11 10:26AM EDT | 170.00 | 56.90 | 61.25 | 64.90 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00175000 | 2023-09-14 9:56AM EDT | 175.00 | 67.40 | 75.85 | 77.30 | 0.00 | - | 1 | 0 | 99.35% |
| MRNA240719P00180000 | 2023-09-18 10:23AM EDT | 180.00 | 72.70 | 92.10 | 97.50 | 0.00 | - | 10 | 0 | 174.01% |
| MRNA240719P00185000 | 2023-09-18 10:23AM EDT | 185.00 | 77.65 | 97.10 | 99.45 | 0.00 | - | 10 | 0 | 169.91% |
| MRNA240719P00190000 | 2023-08-03 9:30AM EDT | 190.00 | 81.33 | 77.45 | 80.15 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00195000 | 2023-08-03 9:30AM EDT | 195.00 | 86.20 | 80.60 | 84.55 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00200000 | 2024-03-04 12:53PM EDT | 200.00 | 106.14 | 96.20 | 101.20 | 0.00 | - | 1 | 0 | 90.47% |
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 210.00 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 85.18% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 68.15 | 74.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240719P00230000 | 2023-05-23 12:07PM EDT | 230.00 | 92.11 | 106.95 | 110.75 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 0.00% |
| MRNA240719P00250000 | 2023-05-04 1:20PM EDT | 250.00 | 112.95 | 116.85 | 120.90 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00260000 | 2023-07-19 3:10PM EDT | 260.00 | 133.93 | 153.85 | 162.55 | 0.00 | - | 1 | 0 | 108.25% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 111.30 | 116.45 | 0.00 | - | 6 | 1 | 0.00% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00290000 | 2023-05-23 12:07PM EDT | 290.00 | 151.25 | 166.95 | 170.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.