Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00125000 | 2024-04-24 9:45AM EDT | 2024-04-26 | 0.04 | 0.01 | 0.04 | +0.02 | +200.00% | 65 | 379 | 71.09% |
| MRNA240503C00125000 | 2024-04-24 10:33AM EDT | 2024-05-03 | 0.84 | 0.71 | 0.82 | +0.21 | +33.33% | 17 | 162 | 74.22% |
| MRNA240510C00125000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 1.57 | 0.89 | 1.29 | +0.52 | +49.52% | 2 | 411 | 63.33% |
| MRNA240517C00125000 | 2024-04-24 10:24AM EDT | 2024-05-17 | 1.79 | 1.56 | 1.76 | +0.40 | +28.78% | 64 | 1,288 | 61.40% |
| MRNA240524C00125000 | 2024-04-24 9:55AM EDT | 2024-05-24 | 2.15 | 1.74 | 2.21 | +0.50 | +30.30% | 1 | 241 | 57.62% |
| MRNA240531C00125000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 2.35 | 2.18 | 2.53 | +0.34 | +16.92% | 11 | 164 | 55.75% |
| MRNA240621C00125000 | 2024-04-24 10:29AM EDT | 2024-06-21 | 3.90 | 3.65 | 3.85 | +0.45 | +13.04% | 6 | 1,980 | 54.75% |
| MRNA240719C00125000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 5.50 | 5.10 | 5.25 | +0.55 | +11.11% | 7 | 928 | 52.83% |
| MRNA240920C00125000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 9.40 | 8.85 | 9.05 | +1.10 | +13.25% | 5 | 1,239 | 54.81% |
| MRNA241018C00125000 | 2024-04-23 2:42PM EDT | 2024-10-18 | 9.90 | 10.25 | 10.45 | 0.00 | - | 1 | 499 | 55.10% |
| MRNA250117C00125000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 15.45 | 14.55 | 15.00 | +1.04 | +7.22% | 6 | 1,520 | 56.94% |
| MRNA250620C00125000 | 2024-04-23 10:16AM EDT | 2025-06-20 | 19.47 | 19.95 | 20.65 | 0.00 | - | 1 | 37 | 57.37% |
| MRNA260116C00125000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 25.90 | 26.35 | 27.25 | 0.00 | - | 1 | 250 | 58.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00125000 | 2024-04-16 11:30AM EDT | 2024-04-26 | 21.05 | 12.55 | 19.70 | 0.00 | - | 2 | 3 | 196.04% |
| MRNA240517P00125000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 18.25 | 16.75 | 17.65 | 0.00 | - | 7 | 18 | 36.04% |
| MRNA240621P00125000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 21.35 | 19.00 | 19.60 | 0.00 | - | 15 | 748 | 43.45% |
| MRNA240719P00125000 | 2024-04-09 2:58PM EDT | 2024-07-19 | 18.60 | 20.10 | 20.75 | 0.00 | - | 4 | 1,012 | 42.74% |
| MRNA240920P00125000 | 2024-04-16 11:01AM EDT | 2024-09-20 | 25.35 | 22.45 | 22.35 | 0.00 | - | 4 | 12 | 39.28% |
| MRNA241018P00125000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 25.14 | 23.15 | 24.20 | 0.00 | - | 1 | 9 | 42.77% |
| MRNA250117P00125000 | 2024-04-19 2:53PM EDT | 2025-01-17 | 31.50 | 26.40 | 26.80 | 0.00 | - | 1 | 1,694 | 42.17% |
| MRNA260116P00125000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 36.38 | 36.85 | 37.75 | 0.00 | - | 1 | 36 | 46.99% |
© 2024 Yahoo. All rights reserved.