Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00085000 | 2024-04-12 2:05PM EDT | 85.00 | 20.95 | 15.60 | 16.85 | 0.00 | - | 1 | 1 | 91.60% |
| MRNA240426C00089000 | 2024-03-22 9:34AM EDT | 89.00 | 16.60 | 11.75 | 13.30 | 0.00 | - | 1 | 1 | 53.91% |
| MRNA240426C00090000 | 2024-04-18 3:45PM EDT | 90.00 | 12.75 | 10.70 | 11.95 | 0.00 | - | 1 | 3 | 72.07% |
| MRNA240426C00091000 | 2024-04-08 11:35AM EDT | 91.00 | 13.51 | 10.40 | 11.00 | 0.00 | - | 2 | 1 | 56.74% |
| MRNA240426C00092000 | 2024-03-21 1:27PM EDT | 92.00 | 15.40 | 9.55 | 10.65 | 0.00 | - | - | 1 | 67.38% |
| MRNA240426C00093000 | 2024-04-18 1:16PM EDT | 93.00 | 10.02 | 8.65 | 9.00 | 0.00 | - | 2 | 1 | 52.93% |
| MRNA240426C00094000 | 2024-04-15 1:32PM EDT | 94.00 | 9.35 | 6.95 | 8.35 | 0.00 | - | 3 | 2 | 63.97% |
| MRNA240426C00095000 | 2024-04-19 3:26PM EDT | 95.00 | 6.52 | 6.15 | 7.15 | -1.68 | -20.49% | 34 | 30 | 53.08% |
| MRNA240426C00097000 | 2024-04-19 10:42AM EDT | 97.00 | 6.75 | 4.95 | 5.80 | -0.15 | -2.17% | 14 | 34 | 56.79% |
| MRNA240426C00098000 | 2024-04-19 2:15PM EDT | 98.00 | 4.60 | 4.60 | 4.70 | -1.39 | -23.21% | 23 | 18 | 48.19% |
| MRNA240426C00099000 | 2024-04-19 12:21PM EDT | 99.00 | 3.96 | 3.90 | 4.05 | -1.17 | -22.81% | 3 | 53 | 48.29% |
| MRNA240426C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 3.20 | 3.30 | 3.40 | -0.95 | -22.89% | 175 | 88 | 47.36% |
| MRNA240426C00101000 | 2024-04-19 3:58PM EDT | 101.00 | 2.78 | 2.75 | 2.82 | -0.72 | -20.57% | 204 | 59 | 46.68% |
| MRNA240426C00102000 | 2024-04-19 3:59PM EDT | 102.00 | 2.25 | 2.26 | 2.32 | -0.66 | -22.68% | 334 | 61 | 46.36% |
| MRNA240426C00103000 | 2024-04-19 3:57PM EDT | 103.00 | 1.89 | 1.83 | 1.89 | -0.61 | -24.40% | 283 | 261 | 46.19% |
| MRNA240426C00104000 | 2024-04-19 3:59PM EDT | 104.00 | 1.47 | 1.46 | 1.52 | -0.65 | -30.66% | 324 | 121 | 46.07% |
| MRNA240426C00105000 | 2024-04-19 3:58PM EDT | 105.00 | 1.17 | 1.14 | 1.20 | -0.51 | -30.36% | 459 | 297 | 45.80% |
| MRNA240426C00106000 | 2024-04-19 3:55PM EDT | 106.00 | 0.89 | 0.91 | 0.96 | -0.55 | -38.19% | 388 | 245 | 46.19% |
| MRNA240426C00107000 | 2024-04-19 3:56PM EDT | 107.00 | 0.71 | 0.64 | 0.75 | -0.41 | -36.61% | 721 | 449 | 46.24% |
| MRNA240426C00108000 | 2024-04-19 3:59PM EDT | 108.00 | 0.58 | 0.44 | 0.61 | -0.35 | -37.63% | 77 | 225 | 47.17% |
| MRNA240426C00109000 | 2024-04-19 3:35PM EDT | 109.00 | 0.39 | 0.41 | 0.46 | -0.44 | -53.01% | 41 | 655 | 46.97% |
| MRNA240426C00110000 | 2024-04-19 3:56PM EDT | 110.00 | 0.35 | 0.27 | 0.35 | -0.37 | -51.39% | 170 | 661 | 47.07% |
| MRNA240426C00111000 | 2024-04-19 3:48PM EDT | 111.00 | 0.23 | 0.24 | 0.28 | -0.32 | -58.18% | 87 | 91 | 47.85% |
| MRNA240426C00112000 | 2024-04-19 3:59PM EDT | 112.00 | 0.21 | 0.18 | 0.24 | -0.21 | -50.00% | 65 | 96 | 49.51% |
| MRNA240426C00113000 | 2024-04-19 3:55PM EDT | 113.00 | 0.16 | 0.13 | 0.17 | -0.18 | -52.94% | 34 | 168 | 48.93% |
| MRNA240426C00114000 | 2024-04-19 3:55PM EDT | 114.00 | 0.11 | 0.09 | 0.14 | -0.16 | -59.26% | 37 | 129 | 50.00% |
| MRNA240426C00115000 | 2024-04-19 3:55PM EDT | 115.00 | 0.08 | 0.07 | 0.12 | -0.17 | -68.00% | 74 | 287 | 51.47% |
| MRNA240426C00116000 | 2024-04-19 1:58PM EDT | 116.00 | 0.05 | 0.04 | 0.10 | -0.13 | -72.22% | 3 | 107 | 52.54% |
| MRNA240426C00117000 | 2024-04-19 2:03PM EDT | 117.00 | 0.07 | 0.03 | 0.10 | -0.11 | -61.11% | 6 | 173 | 51.56% |
| MRNA240426C00118000 | 2024-04-19 3:39PM EDT | 118.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 2 | 75 | 51.95% |
| MRNA240426C00119000 | 2024-04-19 10:04AM EDT | 119.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 100 | 55.08% |
| MRNA240426C00120000 | 2024-04-19 2:39PM EDT | 120.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 14 | 426 | 53.13% |
| MRNA240426C00121000 | 2024-04-18 12:44PM EDT | 121.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 1 | 44 | 57.42% |
| MRNA240426C00122000 | 2024-04-19 1:43PM EDT | 122.00 | 0.03 | 0.01 | 0.05 | -0.28 | -90.32% | 2 | 27 | 57.42% |
| MRNA240426C00123000 | 2024-04-19 3:49PM EDT | 123.00 | 0.12 | 0.01 | 0.11 | -0.06 | -33.33% | 11 | 33 | 65.43% |
| MRNA240426C00125000 | 2024-04-19 10:03AM EDT | 125.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 4 | 368 | 65.23% |
| MRNA240426C00130000 | 2024-04-19 10:03AM EDT | 130.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 440 | 74.22% |
| MRNA240426C00135000 | 2024-04-15 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 121 | 77.34% |
| MRNA240426C00140000 | 2024-04-15 10:21AM EDT | 140.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 17 | 178 | 85.94% |
| MRNA240426C00145000 | 2024-04-18 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 226 | 94.53% |
| MRNA240426C00150000 | 2024-04-19 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 102.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00055000 | 2024-04-16 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 154.69% |
| MRNA240426P00075000 | 2024-04-08 1:00PM EDT | 75.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 4 | 10 | 95.70% |
| MRNA240426P00080000 | 2024-04-19 12:15PM EDT | 80.00 | 0.02 | 0.01 | 0.23 | -0.15 | -88.24% | 40 | 28 | 89.65% |
| MRNA240426P00085000 | 2024-04-18 10:01AM EDT | 85.00 | 0.14 | 0.02 | 0.07 | 0.00 | - | 4 | 132 | 59.77% |
| MRNA240426P00086000 | 2024-04-19 3:05PM EDT | 86.00 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 1 | 8 | 57.03% |
| MRNA240426P00087000 | 2024-04-19 3:35PM EDT | 87.00 | 0.05 | 0.03 | 0.10 | -0.08 | -61.54% | 1 | 42 | 55.86% |
| MRNA240426P00088000 | 2024-04-19 3:35PM EDT | 88.00 | 0.06 | 0.04 | 0.11 | -0.10 | -62.50% | 5 | 4 | 53.52% |
| MRNA240426P00089000 | 2024-04-19 3:27PM EDT | 89.00 | 0.12 | 0.05 | 0.27 | +0.01 | +9.09% | 2 | 24 | 57.42% |
| MRNA240426P00090000 | 2024-04-19 3:52PM EDT | 90.00 | 0.13 | 0.07 | 0.16 | -0.04 | -23.53% | 214 | 187 | 50.00% |
| MRNA240426P00091000 | 2024-04-19 3:52PM EDT | 91.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 224 | 24 | 50.78% |
| MRNA240426P00092000 | 2024-04-19 3:41PM EDT | 92.00 | 0.25 | 0.20 | 0.24 | -0.02 | -7.41% | 95 | 142 | 49.90% |
| MRNA240426P00093000 | 2024-04-19 3:56PM EDT | 93.00 | 0.29 | 0.27 | 0.35 | -0.13 | -30.95% | 24 | 80 | 50.39% |
| MRNA240426P00094000 | 2024-04-19 3:57PM EDT | 94.00 | 0.38 | 0.36 | 0.42 | -0.04 | -9.52% | 44 | 131 | 48.34% |
| MRNA240426P00095000 | 2024-04-19 3:53PM EDT | 95.00 | 0.53 | 0.50 | 0.56 | -0.02 | -3.64% | 46 | 217 | 47.95% |
| MRNA240426P00096000 | 2024-04-19 3:58PM EDT | 96.00 | 0.69 | 0.64 | 0.69 | -0.02 | -2.82% | 48 | 186 | 46.34% |
| MRNA240426P00097000 | 2024-04-19 3:59PM EDT | 97.00 | 0.86 | 0.85 | 0.89 | -0.02 | -2.27% | 73 | 363 | 45.65% |
| MRNA240426P00098000 | 2024-04-19 3:59PM EDT | 98.00 | 1.15 | 1.11 | 1.15 | +0.10 | +9.52% | 188 | 196 | 45.26% |
| MRNA240426P00099000 | 2024-04-19 3:29PM EDT | 99.00 | 1.46 | 1.41 | 1.47 | -0.07 | -4.58% | 222 | 143 | 45.02% |
| MRNA240426P00100000 | 2024-04-19 3:59PM EDT | 100.00 | 1.81 | 1.79 | 1.83 | -0.09 | -4.74% | 510 | 490 | 44.43% |
| MRNA240426P00101000 | 2024-04-19 3:56PM EDT | 101.00 | 2.31 | 2.22 | 2.31 | +0.16 | +7.44% | 365 | 245 | 44.90% |
| MRNA240426P00102000 | 2024-04-19 3:57PM EDT | 102.00 | 2.84 | 2.71 | 2.89 | +0.18 | +6.77% | 252 | 117 | 46.00% |
| MRNA240426P00103000 | 2024-04-19 3:59PM EDT | 103.00 | 3.35 | 3.30 | 3.70 | +0.25 | +8.06% | 190 | 139 | 50.20% |
| MRNA240426P00104000 | 2024-04-19 3:28PM EDT | 104.00 | 4.45 | 3.90 | 4.05 | +0.80 | +21.92% | 40 | 54 | 44.92% |
| MRNA240426P00105000 | 2024-04-19 2:32PM EDT | 105.00 | 5.05 | 4.30 | 4.80 | +0.88 | +21.10% | 154 | 271 | 46.05% |
| MRNA240426P00106000 | 2024-04-19 3:40PM EDT | 106.00 | 5.85 | 5.00 | 5.55 | +1.00 | +20.62% | 54 | 105 | 46.19% |
| MRNA240426P00107000 | 2024-04-19 12:14PM EDT | 107.00 | 6.10 | 6.10 | 6.35 | +0.13 | +2.18% | 1 | 78 | 46.48% |
| MRNA240426P00108000 | 2024-04-19 12:57PM EDT | 108.00 | 7.10 | 6.95 | 7.90 | +0.78 | +12.34% | 4 | 55 | 53.08% |
| MRNA240426P00109000 | 2024-04-19 9:47AM EDT | 109.00 | 6.75 | 7.25 | 8.10 | -0.63 | -8.54% | 4 | 30 | 48.54% |
| MRNA240426P00110000 | 2024-04-19 3:57PM EDT | 110.00 | 8.80 | 8.70 | 9.00 | +1.10 | +14.29% | 101 | 194 | 49.22% |
| MRNA240426P00111000 | 2024-04-18 3:05PM EDT | 111.00 | 9.10 | 9.45 | 10.05 | 0.00 | - | 1 | 6 | 54.79% |
| MRNA240426P00112000 | 2024-04-19 12:41PM EDT | 112.00 | 10.76 | 10.40 | 11.05 | +5.68 | +111.81% | 1 | 18 | 58.55% |
| MRNA240426P00113000 | 2024-04-18 1:45PM EDT | 113.00 | 10.90 | 11.15 | 12.40 | 0.00 | - | 10 | 42 | 73.73% |
| MRNA240426P00114000 | 2024-04-19 12:57PM EDT | 114.00 | 13.00 | 11.50 | 13.60 | +3.52 | +37.13% | 2 | 10 | 83.50% |
| MRNA240426P00115000 | 2024-04-18 3:30PM EDT | 115.00 | 12.33 | 13.05 | 13.80 | 0.00 | - | 1 | 9 | 57.52% |
| MRNA240426P00116000 | 2024-04-10 10:51AM EDT | 116.00 | 10.20 | 13.95 | 14.80 | 0.00 | - | - | 2 | 60.55% |
| MRNA240426P00118000 | 2024-04-09 2:49PM EDT | 118.00 | 7.95 | 15.90 | 17.30 | 0.00 | - | - | 1 | 88.96% |
| MRNA240426P00120000 | 2024-03-26 11:37AM EDT | 120.00 | 12.51 | 18.00 | 19.60 | 0.00 | - | 1 | 3 | 72.27% |
| MRNA240426P00123000 | 2024-04-09 3:52PM EDT | 123.00 | 12.40 | 20.85 | 22.55 | 0.00 | - | - | 0 | 71.88% |
| MRNA240426P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 21.05 | 23.35 | 24.40 | 0.00 | - | 2 | 3 | 91.02% |
| MRNA240426P00130000 | 2024-04-09 11:51AM EDT | 130.00 | 18.45 | 28.00 | 29.30 | 0.00 | - | - | 1 | 80.86% |
© 2024 Yahoo. All rights reserved.