Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011C00045000 | 2024-10-01 10:28AM EDT | 45.00 | 19.10 | 13.60 | 16.95 | 0.00 | - | 6 | 7 | 116.41% |
| MRNA241011C00050000 | 2024-10-01 3:36PM EDT | 50.00 | 14.40 | 8.65 | 10.55 | 0.00 | - | 15 | 15 | 110.94% |
| MRNA241011C00053000 | 2024-10-02 10:02AM EDT | 53.00 | 10.45 | 6.00 | 7.80 | 0.00 | - | 1 | 9 | 99.41% |
| MRNA241011C00054000 | 2024-10-04 1:35PM EDT | 54.00 | 6.15 | 4.80 | 8.20 | -4.50 | -42.25% | 7 | 1 | 71.39% |
| MRNA241011C00055000 | 2024-10-04 3:45PM EDT | 55.00 | 5.50 | 4.05 | 7.00 | -3.80 | -40.86% | 6 | 12 | 64.06% |
| MRNA241011C00059000 | 2024-10-04 3:58PM EDT | 59.00 | 2.39 | 2.31 | 2.67 | -1.41 | -37.11% | 136 | 8 | 59.96% |
| MRNA241011C00060000 | 2024-10-04 3:59PM EDT | 60.00 | 1.81 | 1.69 | 1.83 | -0.80 | -30.65% | 326 | 66 | 53.96% |
| MRNA241011C00061000 | 2024-10-04 3:59PM EDT | 61.00 | 1.38 | 1.24 | 1.59 | -0.71 | -33.97% | 551 | 106 | 57.67% |
| MRNA241011C00062000 | 2024-10-04 3:55PM EDT | 62.00 | 0.93 | 0.90 | 1.00 | -0.70 | -42.94% | 400 | 171 | 54.39% |
| MRNA241011C00063000 | 2024-10-04 3:56PM EDT | 63.00 | 0.67 | 0.64 | 0.77 | -0.55 | -45.08% | 919 | 332 | 55.96% |
| MRNA241011C00064000 | 2024-10-04 3:59PM EDT | 64.00 | 0.48 | 0.43 | 0.48 | -0.43 | -47.25% | 1,004 | 3,538 | 54.49% |
| MRNA241011C00065000 | 2024-10-04 3:56PM EDT | 65.00 | 0.31 | 0.27 | 0.33 | -0.36 | -53.73% | 641 | 977 | 54.49% |
| MRNA241011C00066000 | 2024-10-04 3:52PM EDT | 66.00 | 0.22 | 0.20 | 0.23 | -0.28 | -56.00% | 615 | 1,093 | 56.06% |
| MRNA241011C00067000 | 2024-10-04 3:59PM EDT | 67.00 | 0.14 | 0.14 | 0.21 | -0.20 | -58.82% | 179 | 410 | 59.38% |
| MRNA241011C00068000 | 2024-10-04 3:42PM EDT | 68.00 | 0.09 | 0.09 | 0.41 | -0.18 | -66.67% | 271 | 3,462 | 71.48% |
| MRNA241011C00069000 | 2024-10-04 2:01PM EDT | 69.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 22 | 330 | 60.55% |
| MRNA241011C00070000 | 2024-10-04 3:41PM EDT | 70.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 143 | 937 | 62.50% |
| MRNA241011C00071000 | 2024-10-04 3:34PM EDT | 71.00 | 0.05 | 0.02 | 0.10 | -0.11 | -68.75% | 14 | 249 | 67.19% |
| MRNA241011C00072000 | 2024-10-04 3:51PM EDT | 72.00 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 237 | 136 | 64.84% |
| MRNA241011C00073000 | 2024-10-04 3:59PM EDT | 73.00 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 2 | 156 | 67.19% |
| MRNA241011C00074000 | 2024-10-04 11:24AM EDT | 74.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 4 | 200 | 74.61% |
| MRNA241011C00075000 | 2024-10-04 1:45PM EDT | 75.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 15 | 393 | 78.91% |
| MRNA241011C00076000 | 2024-10-04 2:49PM EDT | 76.00 | 0.11 | 0.01 | 0.09 | -0.05 | -31.25% | 2 | 490 | 86.72% |
| MRNA241011C00077000 | 2024-10-02 9:31AM EDT | 77.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 109 | 104.69% |
| MRNA241011C00078000 | 2024-10-01 3:38PM EDT | 78.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 51 | 179 | 124.41% |
| MRNA241011C00079000 | 2024-10-03 1:00PM EDT | 79.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 21 | 128.52% |
| MRNA241011C00080000 | 2024-10-03 11:42AM EDT | 80.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 348 | 84.38% |
| MRNA241011C00081000 | 2024-10-03 3:56PM EDT | 81.00 | 0.04 | 0.02 | 0.45 | 0.00 | - | 107 | 167 | 137.70% |
| MRNA241011C00082000 | 2024-10-03 3:25PM EDT | 82.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 86 | 92 | 110.16% |
| MRNA241011C00083000 | 2024-09-24 12:47PM EDT | 83.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 12 | 33 | 143.36% |
| MRNA241011C00084000 | 2024-10-03 10:02AM EDT | 84.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 15 | 146.88% |
| MRNA241011C00085000 | 2024-09-30 10:56AM EDT | 85.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 162 | 146.48% |
| MRNA241011C00086000 | 2024-09-18 1:56PM EDT | 86.00 | 0.50 | 0.00 | 0.38 | 0.00 | - | 3 | 43 | 152.73% |
| MRNA241011C00087000 | 2024-09-30 2:01PM EDT | 87.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 2 | 9 | 155.86% |
| MRNA241011C00088000 | 2024-09-23 10:32AM EDT | 88.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1 | 7 | 158.98% |
| MRNA241011C00089000 | 2024-09-30 1:00PM EDT | 89.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 9 | 7 | 162.11% |
| MRNA241011C00090000 | 2024-10-04 3:15PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 518 | 114.06% |
| MRNA241011C00091000 | 2024-09-17 11:42AM EDT | 91.00 | 0.68 | 0.00 | 0.33 | 0.00 | - | 3 | 2 | 167.58% |
| MRNA241011C00095000 | 2024-09-30 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 33 | 179.69% |
| MRNA241011C00100000 | 2024-10-03 12:26PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 59 | 154.69% |
| MRNA241011C00115000 | 2024-10-02 10:52AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 162.50% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011P00040000 | 2024-09-30 9:56AM EDT | 40.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 101 | 162.50% |
| MRNA241011P00045000 | 2024-09-24 3:08PM EDT | 45.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 42 | 81 | 135.55% |
| MRNA241011P00050000 | 2024-10-04 3:54PM EDT | 50.00 | 0.08 | 0.03 | 0.10 | +0.03 | +60.00% | 72 | 68 | 77.34% |
| MRNA241011P00054000 | 2024-10-04 3:56PM EDT | 54.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 203 | 23 | 58.01% |
| MRNA241011P00055000 | 2024-10-04 3:59PM EDT | 55.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 431 | 256 | 56.74% |
| MRNA241011P00057000 | 2024-10-04 3:57PM EDT | 57.00 | 0.51 | 0.43 | 0.53 | -0.05 | -8.93% | 153 | 43 | 53.22% |
| MRNA241011P00058000 | 2024-10-04 3:51PM EDT | 58.00 | 0.74 | 0.72 | 0.85 | -0.04 | -5.13% | 225 | 1,046 | 54.88% |
| MRNA241011P00059000 | 2024-10-04 3:58PM EDT | 59.00 | 1.06 | 1.01 | 1.14 | +0.03 | +2.91% | 278 | 310 | 52.64% |
| MRNA241011P00060000 | 2024-10-04 3:59PM EDT | 60.00 | 1.49 | 1.44 | 1.59 | +0.06 | +4.20% | 642 | 1,591 | 52.49% |
| MRNA241011P00061000 | 2024-10-04 3:59PM EDT | 61.00 | 2.06 | 1.82 | 2.15 | +0.14 | +7.29% | 255 | 200 | 50.10% |
| MRNA241011P00062000 | 2024-10-04 3:07PM EDT | 62.00 | 2.72 | 2.57 | 2.76 | +0.33 | +13.81% | 127 | 796 | 51.47% |
| MRNA241011P00063000 | 2024-10-04 3:42PM EDT | 63.00 | 3.45 | 3.25 | 3.50 | +0.59 | +20.63% | 202 | 254 | 50.78% |
| MRNA241011P00064000 | 2024-10-04 3:47PM EDT | 64.00 | 4.11 | 4.00 | 4.35 | +0.53 | +14.80% | 51 | 771 | 50.68% |
| MRNA241011P00065000 | 2024-10-04 3:45PM EDT | 65.00 | 5.10 | 4.95 | 5.25 | +1.05 | +25.93% | 115 | 248 | 54.49% |
| MRNA241011P00066000 | 2024-10-04 3:42PM EDT | 66.00 | 5.98 | 5.85 | 6.95 | +1.34 | +28.88% | 34 | 137 | 77.54% |
| MRNA241011P00067000 | 2024-10-04 3:44PM EDT | 67.00 | 6.95 | 6.55 | 9.05 | +0.85 | +13.93% | 41 | 136 | 103.52% |
| MRNA241011P00068000 | 2024-10-04 12:12PM EDT | 68.00 | 7.52 | 5.90 | 9.55 | +0.90 | +13.60% | 49 | 114 | 142.04% |
| MRNA241011P00069000 | 2024-10-01 2:02PM EDT | 69.00 | 5.30 | 7.15 | 9.05 | 0.00 | - | 4 | 186 | 77.54% |
| MRNA241011P00070000 | 2024-10-04 3:54PM EDT | 70.00 | 9.85 | 9.65 | 10.10 | +1.50 | +17.96% | 20 | 206 | 64.84% |
| MRNA241011P00071000 | 2024-09-30 1:41PM EDT | 71.00 | 5.60 | 9.10 | 12.60 | 0.00 | - | 10 | 36 | 65.23% |
| MRNA241011P00072000 | 2024-10-04 10:01AM EDT | 72.00 | 12.45 | 10.80 | 13.45 | +1.67 | +15.49% | 36 | 60 | 100.98% |
| MRNA241011P00073000 | 2024-10-04 10:02AM EDT | 73.00 | 12.05 | 11.10 | 15.45 | +1.00 | +9.05% | 8 | 8 | 117.58% |
| MRNA241011P00074000 | 2024-10-03 3:27PM EDT | 74.00 | 12.79 | 13.30 | 14.20 | 0.00 | - | 30 | 52 | 117.97% |
| MRNA241011P00075000 | 2024-10-03 3:27PM EDT | 75.00 | 13.84 | 14.50 | 16.20 | 0.00 | - | 50 | 6 | 134.18% |
| MRNA241011P00076000 | 2024-10-03 3:27PM EDT | 76.00 | 14.77 | 15.40 | 18.15 | 0.00 | - | 20 | 0 | 165.04% |
| MRNA241011P00077000 | 2024-10-03 3:27PM EDT | 77.00 | 15.78 | 16.35 | 17.00 | 0.00 | - | 20 | 3 | 115.23% |
| MRNA241011P00078000 | 2024-10-02 12:56PM EDT | 78.00 | 14.98 | 14.45 | 17.95 | 0.00 | - | 10 | 0 | 113.67% |
| MRNA241011P00079000 | 2024-10-03 3:26PM EDT | 79.00 | 17.50 | 16.85 | 20.45 | 0.00 | - | 14 | 0 | 216.50% |
| MRNA241011P00080000 | 2024-10-02 12:58PM EDT | 80.00 | 17.00 | 19.50 | 21.15 | 0.00 | - | 15 | 0 | 159.18% |
| MRNA241011P00081000 | 2024-10-03 3:26PM EDT | 81.00 | 19.80 | 19.10 | 22.55 | 0.00 | - | 13 | 0 | 96.88% |
| MRNA241011P00082000 | 2024-08-29 10:17AM EDT | 82.00 | 7.30 | 16.10 | 16.55 | 0.00 | - | - | 1 | 0.00% |
| MRNA241011P00083000 | 2024-10-01 9:46AM EDT | 83.00 | 17.21 | 22.50 | 24.45 | 0.00 | - | 1 | 0 | 184.96% |
| MRNA241011P00084000 | 2024-09-06 12:57PM EDT | 84.00 | 13.54 | 21.95 | 24.05 | 0.00 | - | 1 | 0 | 152.34% |
| MRNA241011P00085000 | 2024-10-02 9:50AM EDT | 85.00 | 21.90 | 23.10 | 26.55 | 0.00 | - | 3 | 3 | 110.94% |
| MRNA241011P00086000 | 2024-10-02 9:50AM EDT | 86.00 | 22.90 | 23.40 | 27.70 | 0.00 | - | 5 | 5 | 268.16% |
| MRNA241011P00087000 | 2024-09-20 12:02PM EDT | 87.00 | 22.65 | 24.25 | 28.75 | 0.00 | - | 30 | 0 | 275.78% |
| MRNA241011P00090000 | 2024-09-10 3:43PM EDT | 90.00 | 12.40 | 27.85 | 32.10 | 0.00 | - | - | 0 | 165.63% |
| MRNA241011P00100000 | 2024-09-19 3:47PM EDT | 100.00 | 31.79 | 38.05 | 41.90 | 0.00 | - | - | 0 | 199.61% |
© 2024 Yahoo. All rights reserved.