Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240405C00080000 | 2024-03-13 1:37PM EDT | 80.00 | 27.79 | 25.05 | 28.25 | 0.00 | - | 5 | 0 | 93.55% |
MRNA240405C00081000 | 2024-03-05 3:30PM EDT | 81.00 | 15.12 | 23.90 | 27.35 | 0.00 | - | - | 1 | 85.94% |
MRNA240405C00083000 | 2024-03-22 3:58PM EDT | 83.00 | 22.75 | 21.50 | 25.35 | 0.00 | - | 35 | 35 | 163.97% |
MRNA240405C00085000 | 2024-03-25 1:27PM EDT | 85.00 | 23.35 | 19.95 | 23.40 | 0.00 | - | 1 | 1 | 79.30% |
MRNA240405C00088000 | 2024-03-06 2:34PM EDT | 88.00 | 11.93 | 16.95 | 20.40 | 0.00 | - | 7 | 7 | 68.75% |
MRNA240405C00089000 | 2024-03-06 10:49AM EDT | 89.00 | 10.82 | 15.95 | 19.40 | 0.00 | - | 1 | 1 | 65.23% |
MRNA240405C00090000 | 2024-03-27 1:36PM EDT | 90.00 | 19.15 | 14.55 | 18.20 | 0.00 | - | 1 | 37 | 121.44% |
MRNA240405C00091000 | 2024-03-28 3:41PM EDT | 91.00 | 16.01 | 14.00 | 17.40 | +7.28 | +83.39% | 24 | 2 | 60.55% |
MRNA240405C00092000 | 2024-03-20 12:31PM EDT | 92.00 | 11.09 | 13.50 | 16.25 | 0.00 | - | 1 | 4 | 67.77% |
MRNA240405C00093000 | 2024-03-15 10:49AM EDT | 93.00 | 10.54 | 11.80 | 15.20 | 0.00 | - | 1 | 5 | 105.47% |
MRNA240405C00094000 | 2024-03-27 3:11PM EDT | 94.00 | 16.90 | 11.40 | 14.25 | 0.00 | - | 2 | 43 | 57.52% |
MRNA240405C00095000 | 2024-03-28 3:34PM EDT | 95.00 | 11.59 | 10.35 | 13.05 | -4.70 | -28.85% | 11 | 25 | 91.16% |
MRNA240405C00096000 | 2024-03-28 3:54PM EDT | 96.00 | 10.89 | 9.80 | 12.20 | -1.71 | -13.57% | 25 | 16 | 56.84% |
MRNA240405C00097000 | 2024-03-25 12:55PM EDT | 97.00 | 12.51 | 9.00 | 11.25 | +1.29 | +11.50% | 1 | 40 | 56.74% |
MRNA240405C00098000 | 2024-03-28 3:02PM EDT | 98.00 | 9.55 | 8.55 | 9.45 | -0.65 | -6.37% | 11 | 63 | 61.23% |
MRNA240405C00099000 | 2024-03-28 11:59AM EDT | 99.00 | 8.95 | 7.55 | 8.30 | -3.12 | -25.85% | 20 | 11 | 52.64% |
MRNA240405C00100000 | 2024-03-28 10:49AM EDT | 100.00 | 9.34 | 5.80 | 8.25 | -1.71 | -15.48% | 3 | 333 | 68.51% |
MRNA240405C00101000 | 2024-03-28 3:53PM EDT | 101.00 | 6.35 | 5.00 | 6.55 | -4.20 | -39.81% | 22 | 16 | 48.63% |
MRNA240405C00102000 | 2024-03-28 3:54PM EDT | 102.00 | 5.29 | 5.35 | 6.00 | -2.51 | -32.18% | 7 | 50 | 52.30% |
MRNA240405C00103000 | 2024-03-28 2:54PM EDT | 103.00 | 4.85 | 4.60 | 4.95 | -3.45 | -41.57% | 15 | 171 | 45.56% |
MRNA240405C00104000 | 2024-03-28 3:56PM EDT | 104.00 | 4.25 | 4.00 | 4.20 | -2.45 | -36.57% | 81 | 195 | 43.95% |
MRNA240405C00105000 | 2024-03-28 3:54PM EDT | 105.00 | 3.15 | 3.40 | 3.55 | -3.63 | -53.54% | 232 | 346 | 43.21% |
MRNA240405C00106000 | 2024-03-28 3:59PM EDT | 106.00 | 2.98 | 2.87 | 2.96 | -3.07 | -50.74% | 769 | 441 | 42.55% |
MRNA240405C00107000 | 2024-03-28 3:58PM EDT | 107.00 | 2.45 | 2.37 | 2.44 | -2.95 | -54.63% | 707 | 123 | 42.09% |
MRNA240405C00108000 | 2024-03-28 3:56PM EDT | 108.00 | 2.01 | 1.80 | 2.01 | -2.64 | -56.77% | 357 | 420 | 42.11% |
MRNA240405C00109000 | 2024-03-28 3:59PM EDT | 109.00 | 1.61 | 1.38 | 1.65 | -2.37 | -59.55% | 421 | 133 | 42.36% |
MRNA240405C00110000 | 2024-03-28 3:59PM EDT | 110.00 | 1.30 | 1.23 | 1.30 | -2.27 | -63.59% | 854 | 1,140 | 41.85% |
MRNA240405C00111000 | 2024-03-28 3:58PM EDT | 111.00 | 1.05 | 0.96 | 1.04 | -2.00 | -65.57% | 3,443 | 594 | 42.02% |
MRNA240405C00112000 | 2024-03-28 3:56PM EDT | 112.00 | 0.79 | 0.75 | 0.81 | -1.78 | -69.26% | 676 | 358 | 41.90% |
MRNA240405C00113000 | 2024-03-28 3:43PM EDT | 113.00 | 0.55 | 0.54 | 0.63 | -1.67 | -75.23% | 582 | 455 | 41.94% |
MRNA240405C00114000 | 2024-03-28 3:59PM EDT | 114.00 | 0.49 | 0.36 | 0.49 | -1.39 | -73.94% | 110 | 166 | 42.19% |
MRNA240405C00115000 | 2024-03-28 3:58PM EDT | 115.00 | 0.36 | 0.33 | 0.38 | -1.23 | -77.36% | 1,438 | 1,296 | 42.48% |
MRNA240405C00116000 | 2024-03-28 3:59PM EDT | 116.00 | 0.27 | 0.24 | 0.29 | -1.04 | -79.39% | 104 | 436 | 42.63% |
MRNA240405C00117000 | 2024-03-28 3:56PM EDT | 117.00 | 0.22 | 0.19 | 0.23 | -0.83 | -79.05% | 254 | 146 | 43.26% |
MRNA240405C00118000 | 2024-03-28 3:54PM EDT | 118.00 | 0.16 | 0.14 | 0.18 | -0.76 | -82.61% | 80 | 180 | 43.75% |
MRNA240405C00119000 | 2024-03-28 1:56PM EDT | 119.00 | 0.17 | 0.09 | 0.16 | -0.59 | -77.63% | 9 | 143 | 45.51% |
MRNA240405C00120000 | 2024-03-28 3:25PM EDT | 120.00 | 0.09 | 0.06 | 0.11 | -0.53 | -85.48% | 135 | 667 | 44.82% |
MRNA240405C00121000 | 2024-03-28 2:22PM EDT | 121.00 | 0.10 | 0.04 | 0.09 | -0.43 | -81.13% | 19 | 140 | 45.70% |
MRNA240405C00122000 | 2024-03-28 1:55PM EDT | 122.00 | 0.08 | 0.05 | 0.09 | -0.35 | -81.40% | 16 | 109 | 48.05% |
MRNA240405C00123000 | 2024-03-28 10:19AM EDT | 123.00 | 0.14 | 0.02 | 0.26 | -0.30 | -68.18% | 2 | 66 | 54.49% |
MRNA240405C00124000 | 2024-03-28 2:51PM EDT | 124.00 | 0.05 | 0.01 | 0.16 | -0.25 | -83.33% | 4 | 190 | 52.34% |
MRNA240405C00125000 | 2024-03-28 3:36PM EDT | 125.00 | 0.04 | 0.03 | 0.12 | -0.24 | -85.71% | 164 | 200 | 53.52% |
MRNA240405C00126000 | 2024-03-27 3:32PM EDT | 126.00 | 0.30 | 0.01 | 0.05 | 0.00 | - | 18 | 27 | 52.54% |
MRNA240405C00127000 | 2024-03-28 1:55PM EDT | 127.00 | 0.02 | 0.02 | 0.10 | -0.18 | -90.00% | 5 | 8 | 56.06% |
MRNA240405C00128000 | 2024-03-27 11:49AM EDT | 128.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 59.38% |
MRNA240405C00129000 | 2024-03-25 3:51PM EDT | 129.00 | 0.31 | 0.00 | 0.23 | 0.00 | - | - | 1 | 66.60% |
MRNA240405C00130000 | 2024-03-28 3:06PM EDT | 130.00 | 0.02 | 0.00 | 0.23 | -0.08 | -80.00% | 7 | 104 | 68.75% |
MRNA240405C00132000 | 2024-03-26 11:52AM EDT | 132.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 14 | 33 | 72.07% |
MRNA240405C00133000 | 2024-03-26 11:50AM EDT | 133.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 75.20% |
MRNA240405C00134000 | 2024-03-27 1:33PM EDT | 134.00 | 0.04 | 0.00 | 0.14 | -0.01 | -20.00% | 10 | 11 | 71.88% |
MRNA240405C00135000 | 2024-03-28 3:22PM EDT | 135.00 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 1 | 74 | 78.13% |
MRNA240405C00137000 | 2024-03-27 11:35AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
MRNA240405C00140000 | 2024-03-20 1:24PM EDT | 140.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 4 | 33 | 86.13% |
MRNA240405C00145000 | 2024-03-25 12:06PM EDT | 145.00 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 1 | 41 | 94.53% |
MRNA240405C00150000 | 2024-03-28 3:25PM EDT | 150.00 | 0.08 | 0.00 | 0.16 | +0.03 | +60.00% | 1 | 2 | 102.34% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240405P00055000 | 2024-02-23 2:53PM EDT | 55.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 208.59% |
MRNA240405P00060000 | 2024-03-22 9:48AM EDT | 60.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 178.52% |
MRNA240405P00065000 | 2024-02-27 1:13PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 147.66% |
MRNA240405P00070000 | 2024-03-21 11:38AM EDT | 70.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 134.77% |
MRNA240405P00074000 | 2024-03-04 10:30AM EDT | 74.00 | 0.36 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 119.14% |
MRNA240405P00075000 | 2024-03-21 11:57AM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 36 | 115.23% |
MRNA240405P00076000 | 2024-03-12 2:06PM EDT | 76.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 6 | 111.33% |
MRNA240405P00077000 | 2024-02-27 1:06PM EDT | 77.00 | 0.52 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 107.62% |
MRNA240405P00078000 | 2024-03-06 12:44PM EDT | 78.00 | 0.44 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 80.47% |
MRNA240405P00079000 | 2024-03-11 10:49AM EDT | 79.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 77.34% |
MRNA240405P00080000 | 2024-03-28 10:37AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 469 | 75.00% |
MRNA240405P00081000 | 2024-03-27 1:22PM EDT | 81.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 74.22% |
MRNA240405P00082000 | 2024-03-21 10:00AM EDT | 82.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 68.75% |
MRNA240405P00083000 | 2024-03-28 3:46PM EDT | 83.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 69.53% |
MRNA240405P00084000 | 2024-03-26 9:35AM EDT | 84.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 20 | 44 | 77.34% |
MRNA240405P00085000 | 2024-03-26 1:06PM EDT | 85.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 3 | 20 | 79.30% |
MRNA240405P00086000 | 2024-03-22 2:18PM EDT | 86.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 21 | 28 | 62.50% |
MRNA240405P00087000 | 2024-03-18 11:33AM EDT | 87.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 11 | 53 | 72.27% |
MRNA240405P00088000 | 2024-03-28 1:56PM EDT | 88.00 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 4 | 42 | 68.75% |
MRNA240405P00089000 | 2024-03-26 2:15PM EDT | 89.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 8 | 15 | 50.78% |
MRNA240405P00090000 | 2024-03-28 2:39PM EDT | 90.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 5 | 105 | 50.39% |
MRNA240405P00091000 | 2024-03-28 2:54PM EDT | 91.00 | 0.07 | 0.01 | 0.15 | -0.03 | -30.00% | 3 | 31 | 55.08% |
MRNA240405P00092000 | 2024-03-28 3:56PM EDT | 92.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 40 | 191 | 48.05% |
MRNA240405P00093000 | 2024-03-27 3:56PM EDT | 93.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 53 | 120 | 47.46% |
MRNA240405P00094000 | 2024-03-28 3:20PM EDT | 94.00 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 27 | 50 | 46.29% |
MRNA240405P00095000 | 2024-03-28 2:49PM EDT | 95.00 | 0.12 | 0.05 | 0.13 | +0.04 | +50.00% | 83 | 355 | 46.09% |
MRNA240405P00096000 | 2024-03-28 3:42PM EDT | 96.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 387 | 135 | 44.43% |
MRNA240405P00097000 | 2024-03-28 3:26PM EDT | 97.00 | 0.21 | 0.18 | 0.22 | +0.05 | +31.25% | 52 | 125 | 43.95% |
MRNA240405P00098000 | 2024-03-28 3:57PM EDT | 98.00 | 0.24 | 0.24 | 0.28 | +0.05 | +26.32% | 122 | 157 | 42.77% |
MRNA240405P00099000 | 2024-03-28 3:58PM EDT | 99.00 | 0.34 | 0.34 | 0.44 | -0.01 | -2.86% | 70 | 177 | 44.24% |
MRNA240405P00100000 | 2024-03-28 3:57PM EDT | 100.00 | 0.46 | 0.46 | 0.55 | +0.16 | +53.33% | 661 | 526 | 43.02% |
MRNA240405P00101000 | 2024-03-28 3:59PM EDT | 101.00 | 0.63 | 0.62 | 0.77 | +0.25 | +65.79% | 70 | 166 | 43.75% |
MRNA240405P00102000 | 2024-03-28 3:38PM EDT | 102.00 | 0.84 | 0.83 | 0.84 | +0.24 | +40.00% | 155 | 89 | 40.28% |
MRNA240405P00103000 | 2024-03-28 3:56PM EDT | 103.00 | 1.07 | 1.08 | 1.14 | +0.48 | +81.36% | 137 | 142 | 40.92% |
MRNA240405P00104000 | 2024-03-28 3:59PM EDT | 104.00 | 1.41 | 1.39 | 1.45 | +0.64 | +83.12% | 192 | 94 | 40.63% |
MRNA240405P00105000 | 2024-03-28 3:59PM EDT | 105.00 | 1.76 | 1.75 | 1.84 | +0.80 | +83.33% | 391 | 706 | 40.72% |
MRNA240405P00106000 | 2024-03-28 3:58PM EDT | 106.00 | 2.21 | 2.17 | 2.27 | +0.92 | +71.32% | 269 | 164 | 40.48% |
MRNA240405P00107000 | 2024-03-28 3:54PM EDT | 107.00 | 2.62 | 2.44 | 2.79 | +1.01 | +62.73% | 136 | 204 | 40.67% |
MRNA240405P00108000 | 2024-03-28 3:56PM EDT | 108.00 | 3.30 | 3.20 | 3.35 | +1.33 | +67.51% | 266 | 373 | 40.50% |
MRNA240405P00109000 | 2024-03-28 3:41PM EDT | 109.00 | 3.90 | 3.75 | 4.00 | +1.58 | +68.10% | 203 | 155 | 40.85% |
MRNA240405P00110000 | 2024-03-28 3:54PM EDT | 110.00 | 4.60 | 4.50 | 4.95 | +1.77 | +62.54% | 90 | 265 | 45.56% |
MRNA240405P00111000 | 2024-03-28 3:54PM EDT | 111.00 | 5.41 | 5.15 | 5.65 | +2.16 | +66.46% | 34 | 61 | 45.26% |
MRNA240405P00112000 | 2024-03-28 3:16PM EDT | 112.00 | 5.99 | 5.90 | 6.30 | +2.29 | +61.89% | 33 | 34 | 42.97% |
MRNA240405P00113000 | 2024-03-28 11:19AM EDT | 113.00 | 5.85 | 6.65 | 7.25 | +1.55 | +36.05% | 2 | 26 | 46.14% |
MRNA240405P00114000 | 2024-03-28 11:22AM EDT | 114.00 | 6.80 | 6.70 | 8.50 | +1.55 | +29.52% | 5 | 24 | 55.76% |
MRNA240405P00115000 | 2024-03-27 3:55PM EDT | 115.00 | 5.90 | 8.45 | 9.50 | 0.00 | - | 24 | 51 | 59.91% |
MRNA240405P00116000 | 2024-03-27 3:55PM EDT | 116.00 | 6.65 | 8.50 | 9.90 | 0.00 | - | 3 | 3 | 48.39% |
MRNA240405P00117000 | 2024-03-28 2:09PM EDT | 117.00 | 10.22 | 9.70 | 10.80 | +2.47 | +31.87% | 19 | 5 | 48.39% |
MRNA240405P00118000 | 2024-03-28 10:33AM EDT | 118.00 | 9.20 | 10.90 | 12.30 | -0.50 | -5.15% | 1 | 5 | 66.55% |
MRNA240405P00119000 | 2024-03-26 9:46AM EDT | 119.00 | 9.75 | 11.10 | 13.95 | 0.00 | - | 3 | 3 | 85.64% |
MRNA240405P00120000 | 2024-03-13 3:02PM EDT | 120.00 | 13.90 | 12.20 | 14.90 | 0.00 | - | - | 6 | 88.33% |
MRNA240405P00123000 | 2024-03-26 10:33AM EDT | 123.00 | 14.10 | 14.75 | 18.55 | 0.00 | - | 2 | 2 | 58.98% |
MRNA240405P00125000 | 2024-03-11 3:51PM EDT | 125.00 | 14.05 | 16.75 | 20.20 | 0.00 | - | - | 1 | 113.23% |