Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00115000 | 2024-04-17 3:41PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MRNA240426C00115000 | 2024-04-17 3:27PM EDT | 2024-04-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 292 | 12.50% |
| MRNA240503C00115000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240510C00115000 | 2024-04-17 11:57AM EDT | 2024-05-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| MRNA240517C00115000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 90 | 1,280 | 6.25% |
| MRNA240524C00115000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| MRNA240531C00115000 | 2024-04-17 1:37PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240621C00115000 | 2024-04-17 3:18PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MRNA240719C00115000 | 2024-04-17 11:21AM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,822 | 6.25% |
| MRNA240920C00115000 | 2024-04-15 1:05PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA241018C00115000 | 2024-04-17 12:07PM EDT | 2024-10-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA250117C00115000 | 2024-04-17 3:34PM EDT | 2025-01-17 | 15.63 | 0.00 | 0.00 | 0.00 | - | 94 | 837 | 3.13% |
| MRNA250620C00115000 | 2024-04-17 10:14AM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA260116C00115000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 32.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00115000 | 2024-04-17 9:32AM EDT | 2024-04-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00115000 | 2024-04-09 10:11AM EDT | 2024-04-26 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MRNA240503P00115000 | 2024-04-09 10:01AM EDT | 2024-05-03 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MRNA240517P00115000 | 2024-04-17 10:12AM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 0.00% |
| MRNA240621P00115000 | 2024-04-16 1:24PM EDT | 2024-06-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00115000 | 2024-04-17 1:27PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00115000 | 2024-04-17 1:20PM EDT | 2024-09-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA241018P00115000 | 2024-04-10 11:09AM EDT | 2024-10-18 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117P00115000 | 2024-04-15 3:29PM EDT | 2025-01-17 | 23.33 | 0.00 | 0.00 | 0.00 | - | 60 | 628 | 0.00% |
| MRNA250620P00115000 | 2024-04-10 3:05PM EDT | 2025-06-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA260116P00115000 | 2024-04-17 9:49AM EDT | 2026-01-16 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.