Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00110000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.35 | 0.27 | 0.35 | -0.37 | -51.39% | 170 | 661 | 47.07% |
| MRNA240503C00110000 | 2024-04-19 1:41PM EDT | 2024-05-03 | 1.88 | 1.84 | 2.10 | -0.48 | -20.34% | 81 | 389 | 62.65% |
| MRNA240510C00110000 | 2024-04-19 11:40AM EDT | 2024-05-10 | 2.75 | 2.53 | 2.75 | -0.35 | -11.29% | 11 | 76 | 59.18% |
| MRNA240517C00110000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 3.30 | 3.20 | 3.35 | -0.30 | -8.33% | 267 | 4,358 | 57.57% |
| MRNA240524C00110000 | 2024-04-19 12:49PM EDT | 2024-05-24 | 3.69 | 3.40 | 3.95 | -0.46 | -11.08% | 2 | 21 | 54.97% |
| MRNA240531C00110000 | 2024-04-18 10:08AM EDT | 2024-05-31 | 4.43 | 3.75 | 4.35 | 0.00 | - | 1 | 2 | 53.11% |
| MRNA240621C00110000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 5.50 | 5.60 | 5.70 | -0.80 | -12.70% | 51 | 2,286 | 53.35% |
| MRNA240719C00110000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 7.35 | 7.25 | 7.40 | -0.56 | -7.08% | 19 | 399 | 52.87% |
| MRNA240920C00110000 | 2024-04-19 2:19PM EDT | 2024-09-20 | 10.86 | 11.05 | 11.20 | -0.98 | -8.28% | 6 | 433 | 55.19% |
| MRNA241018C00110000 | 2024-04-19 2:30PM EDT | 2024-10-18 | 12.10 | 12.25 | 12.45 | -2.38 | -16.44% | 3 | 54 | 55.06% |
| MRNA250117C00110000 | 2024-04-19 1:59PM EDT | 2025-01-17 | 16.15 | 15.90 | 16.55 | -1.15 | -6.65% | 73 | 762 | 56.04% |
| MRNA250620C00110000 | 2024-04-18 3:38PM EDT | 2025-06-20 | 22.55 | 20.55 | 22.05 | 0.00 | - | 1 | 32 | 56.49% |
| MRNA260116C00110000 | 2024-04-17 3:16PM EDT | 2026-01-16 | 28.37 | 25.85 | 28.00 | 0.00 | - | 3 | 238 | 57.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00110000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 8.80 | 8.70 | 9.00 | +1.10 | +14.29% | 101 | 194 | 49.22% |
| MRNA240503P00110000 | 2024-04-18 11:39AM EDT | 2024-05-03 | 10.30 | 9.90 | 10.65 | +0.25 | +2.49% | 20 | 154 | 58.28% |
| MRNA240510P00110000 | 2024-04-16 3:02PM EDT | 2024-05-10 | 9.00 | 9.70 | 11.55 | 0.00 | - | 1 | 158 | 51.98% |
| MRNA240517P00110000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 11.90 | 11.40 | 11.60 | +0.90 | +8.18% | 107 | 1,149 | 53.98% |
| MRNA240524P00110000 | 2024-04-19 1:40PM EDT | 2024-05-24 | 12.15 | 10.65 | 12.20 | +3.05 | +33.52% | 20 | 180 | 54.42% |
| MRNA240621P00110000 | 2024-04-17 1:53PM EDT | 2024-06-21 | 12.05 | 13.20 | 13.60 | 0.00 | - | 2 | 980 | 49.40% |
| MRNA240719P00110000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 15.05 | 14.50 | 14.65 | +0.90 | +6.36% | 22 | 605 | 46.48% |
| MRNA240920P00110000 | 2024-04-18 11:24AM EDT | 2024-09-20 | 16.80 | 17.30 | 17.65 | -0.24 | -1.41% | 1 | 629 | 47.33% |
| MRNA241018P00110000 | 2024-04-15 1:35PM EDT | 2024-10-18 | 17.90 | 18.15 | 18.45 | 0.00 | - | 2 | 92 | 46.35% |
| MRNA250117P00110000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 20.10 | 20.95 | 21.25 | 0.00 | - | 17 | 1,607 | 45.86% |
| MRNA250620P00110000 | 2024-04-04 11:08AM EDT | 2025-06-20 | 23.90 | 24.25 | 26.10 | 0.00 | - | 10 | 16 | 47.78% |
| MRNA260116P00110000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 28.20 | 27.75 | 28.25 | +2.20 | +8.46% | 12 | 706 | 43.18% |
© 2024 Yahoo. All rights reserved.