Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241115C00035000 | 2024-10-07 12:50PM EDT | 35.00 | 24.55 | 19.90 | 20.50 | 0.00 | - | 3 | 5 | 106.06% |
| MRNA241115C00040000 | 2024-10-17 3:33PM EDT | 40.00 | 15.80 | 15.45 | 15.65 | -2.80 | -15.05% | 4 | 31 | 94.87% |
| MRNA241115C00045000 | 2024-10-17 2:59PM EDT | 45.00 | 11.55 | 10.05 | 11.40 | -2.60 | -18.37% | 15 | 35 | 72.66% |
| MRNA241115C00050000 | 2024-10-17 3:38PM EDT | 50.00 | 7.85 | 7.05 | 9.50 | -1.95 | -19.90% | 42 | 187 | 94.24% |
| MRNA241115C00055000 | 2024-10-17 3:57PM EDT | 55.00 | 5.05 | 5.00 | 5.10 | -1.50 | -22.90% | 164 | 621 | 83.42% |
| MRNA241115C00060000 | 2024-10-17 3:59PM EDT | 60.00 | 3.10 | 3.05 | 3.15 | -1.20 | -27.91% | 266 | 1,692 | 82.20% |
| MRNA241115C00065000 | 2024-10-17 3:45PM EDT | 65.00 | 1.94 | 1.82 | 1.88 | -0.69 | -26.24% | 1,291 | 3,192 | 82.13% |
| MRNA241115C00070000 | 2024-10-17 3:43PM EDT | 70.00 | 1.17 | 1.08 | 1.16 | -0.45 | -27.78% | 260 | 1,459 | 83.40% |
| MRNA241115C00075000 | 2024-10-17 3:26PM EDT | 75.00 | 0.70 | 0.65 | 0.74 | -0.30 | -30.00% | 131 | 798 | 85.35% |
| MRNA241115C00080000 | 2024-10-17 3:46PM EDT | 80.00 | 0.45 | 0.44 | 0.50 | -0.16 | -26.23% | 138 | 2,397 | 88.67% |
| MRNA241115C00085000 | 2024-10-17 3:48PM EDT | 85.00 | 0.34 | 0.31 | 0.35 | -0.14 | -29.17% | 7 | 1,772 | 92.09% |
| MRNA241115C00090000 | 2024-10-17 12:20PM EDT | 90.00 | 0.25 | 0.23 | 0.28 | -0.05 | -16.67% | 695 | 1,801 | 96.48% |
| MRNA241115C00095000 | 2024-10-17 2:25PM EDT | 95.00 | 0.20 | 0.17 | 0.24 | -0.05 | -20.00% | 116 | 833 | 100.78% |
| MRNA241115C00100000 | 2024-10-17 11:23AM EDT | 100.00 | 0.13 | 0.13 | 0.26 | -0.10 | -43.48% | 12 | 1,249 | 107.23% |
| MRNA241115C00105000 | 2024-10-17 3:54PM EDT | 105.00 | 0.13 | 0.12 | 0.17 | -0.08 | -38.10% | 13 | 349 | 109.18% |
| MRNA241115C00110000 | 2024-10-16 3:47PM EDT | 110.00 | 0.11 | 0.05 | 0.16 | -0.05 | -31.25% | 1 | 791 | 110.55% |
| MRNA241115C00115000 | 2024-10-17 3:18PM EDT | 115.00 | 0.16 | 0.08 | 0.13 | +0.03 | +23.08% | 2 | 829 | 116.21% |
| MRNA241115C00120000 | 2024-10-17 3:18PM EDT | 120.00 | 0.08 | 0.05 | 0.33 | -0.02 | -20.00% | 2 | 1,736 | 132.03% |
| MRNA241115C00125000 | 2024-10-16 1:11PM EDT | 125.00 | 0.17 | 0.04 | 0.46 | 0.00 | - | 2 | 1,155 | 143.26% |
| MRNA241115C00130000 | 2024-10-16 3:03PM EDT | 130.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 3 | 1,396 | 124.22% |
| MRNA241115C00135000 | 2024-10-09 3:23PM EDT | 135.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 3 | 668 | 125.00% |
| MRNA241115C00140000 | 2024-10-08 3:26PM EDT | 140.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 2 | 232 | 154.69% |
| MRNA241115C00145000 | 2024-10-03 3:47PM EDT | 145.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | 2 | 698 | 158.20% |
| MRNA241115C00150000 | 2024-10-11 3:08PM EDT | 150.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 149 | 137.11% |
| MRNA241115C00155000 | 2024-10-17 12:50PM EDT | 155.00 | 0.05 | 0.01 | 0.25 | -0.03 | -37.50% | 96 | 3,176 | 157.42% |
| MRNA241115C00160000 | 2024-10-11 10:34AM EDT | 160.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 2 | 99 | 168.36% |
| MRNA241115C00165000 | 2024-10-17 3:41PM EDT | 165.00 | 0.03 | 0.02 | 0.28 | -0.02 | -40.00% | 21 | 12,206 | 168.16% |
| MRNA241115C00170000 | 2024-10-17 9:44AM EDT | 170.00 | 0.05 | 0.01 | 0.04 | -0.17 | -77.27% | 4 | 8,264 | 141.41% |
| MRNA241115C00175000 | 2024-09-18 10:53AM EDT | 175.00 | 0.18 | 0.01 | 0.33 | 0.00 | - | 2 | 226 | 178.13% |
| MRNA241115C00180000 | 2024-09-18 10:57AM EDT | 180.00 | 0.18 | 0.01 | 0.04 | 0.00 | - | 2 | 90 | 146.88% |
| MRNA241115C00185000 | 2024-09-18 10:59AM EDT | 185.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 2 | 39 | 204.30% |
| MRNA241115C00190000 | 2024-09-05 3:34PM EDT | 190.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 29 | 191.60% |
| MRNA241115C00195000 | 2024-09-10 2:03PM EDT | 195.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 4 | 57 | 194.73% |
| MRNA241115C00200000 | 2024-09-20 9:43AM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 191.41% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241115P00035000 | 2024-10-17 2:38PM EDT | 35.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 276 | 263 | 91.80% |
| MRNA241115P00040000 | 2024-10-17 3:58PM EDT | 40.00 | 0.51 | 0.51 | 0.61 | +0.09 | +21.43% | 101 | 1,786 | 87.99% |
| MRNA241115P00045000 | 2024-10-17 3:54PM EDT | 45.00 | 1.25 | 1.25 | 1.31 | +0.25 | +25.00% | 282 | 3,364 | 82.81% |
| MRNA241115P00050000 | 2024-10-17 3:57PM EDT | 50.00 | 2.70 | 2.69 | 2.75 | +0.72 | +36.36% | 248 | 4,583 | 80.76% |
| MRNA241115P00055000 | 2024-10-17 3:57PM EDT | 55.00 | 4.95 | 4.95 | 5.00 | +1.04 | +26.60% | 176 | 2,561 | 79.27% |
| MRNA241115P00060000 | 2024-10-17 3:38PM EDT | 60.00 | 8.00 | 7.95 | 8.10 | +1.35 | +20.30% | 111 | 4,756 | 77.91% |
| MRNA241115P00065000 | 2024-10-17 3:52PM EDT | 65.00 | 11.65 | 11.70 | 11.85 | +1.79 | +18.15% | 101 | 1,091 | 77.03% |
| MRNA241115P00070000 | 2024-10-17 1:40PM EDT | 70.00 | 16.00 | 15.95 | 16.50 | +2.17 | +15.69% | 19 | 5,864 | 81.54% |
| MRNA241115P00075000 | 2024-10-17 1:40PM EDT | 75.00 | 20.50 | 20.50 | 20.75 | +2.47 | +13.70% | 99 | 10,844 | 76.37% |
| MRNA241115P00080000 | 2024-10-17 3:36PM EDT | 80.00 | 25.26 | 25.25 | 25.60 | +2.28 | +9.92% | 147 | 1,273 | 77.54% |
| MRNA241115P00085000 | 2024-10-11 3:51PM EDT | 85.00 | 26.90 | 29.95 | 30.40 | 0.00 | - | 21 | 779 | 85.35% |
| MRNA241115P00090000 | 2024-10-15 10:28AM EDT | 90.00 | 32.60 | 34.95 | 36.95 | 0.00 | - | 1 | 1,152 | 120.95% |
| MRNA241115P00095000 | 2024-10-10 9:50AM EDT | 95.00 | 37.50 | 37.50 | 43.30 | 0.00 | - | 1 | 207 | 102.05% |
| MRNA241115P00100000 | 2024-10-10 3:50PM EDT | 100.00 | 41.00 | 40.90 | 49.00 | 0.00 | - | 130 | 6 | 217.73% |
| MRNA241115P00105000 | 2024-10-17 3:36PM EDT | 105.00 | 50.04 | 48.15 | 52.20 | +1.49 | +3.07% | 3,940 | 735 | 186.33% |
| MRNA241115P00110000 | 2024-10-17 3:38PM EDT | 110.00 | 55.05 | 52.75 | 57.80 | +2.91 | +5.58% | 2,260 | 354 | 108.98% |
| MRNA241115P00115000 | 2024-10-17 3:36PM EDT | 115.00 | 59.52 | 57.55 | 62.90 | -0.06 | -0.10% | 440 | 78 | 104.69% |
| MRNA241115P00120000 | 2024-10-17 3:36PM EDT | 120.00 | 65.13 | 63.00 | 67.10 | +2.18 | +3.46% | 730 | 104 | 207.32% |
| MRNA241115P00125000 | 2024-10-17 3:36PM EDT | 125.00 | 69.95 | 68.10 | 72.95 | +2.75 | +4.09% | 260 | 44 | 150.88% |
| MRNA241115P00130000 | 2024-09-19 3:47PM EDT | 130.00 | 61.51 | 70.90 | 78.90 | 0.00 | - | 100 | 0 | 265.58% |
| MRNA241115P00135000 | 2024-09-16 10:19AM EDT | 135.00 | 65.90 | 73.40 | 80.65 | 0.00 | - | 1 | 0 | 170.12% |
| MRNA241115P00140000 | 2024-10-02 11:40AM EDT | 140.00 | 76.85 | 80.90 | 88.90 | 0.00 | - | 1 | 0 | 278.81% |
| MRNA241115P00145000 | 2024-08-05 3:24PM EDT | 145.00 | 62.47 | 70.15 | 75.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA241115P00150000 | 2024-08-05 3:11PM EDT | 150.00 | 66.99 | 75.15 | 80.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA241115P00155000 | 2024-08-02 1:25PM EDT | 155.00 | 67.90 | 75.30 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241115P00160000 | 2024-07-15 3:46PM EDT | 160.00 | 42.97 | 75.45 | 80.20 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA241115P00165000 | 2024-08-02 1:32PM EDT | 165.00 | 77.90 | 85.10 | 90.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA241115P00170000 | 2024-08-02 1:47PM EDT | 170.00 | 83.15 | 90.20 | 95.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.