Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00130000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 425 | 80.47% |
| MRNA240503C00130000 | 2024-04-23 9:53AM EDT | 2024-05-03 | 0.40 | 0.29 | 0.36 | +0.16 | +66.67% | 8 | 227 | 71.05% |
| MRNA240510C00130000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.33 | 0.40 | 0.55 | 0.00 | - | 1 | 214 | 60.30% |
| MRNA240517C00130000 | 2024-04-23 9:54AM EDT | 2024-05-17 | 0.82 | 0.77 | 0.89 | +0.20 | +32.26% | 22 | 854 | 58.74% |
| MRNA240524C00130000 | 2024-04-22 1:27PM EDT | 2024-05-24 | 0.82 | 0.78 | 1.20 | 0.00 | - | 27 | 438 | 54.49% |
| MRNA240531C00130000 | 2024-04-22 1:34PM EDT | 2024-05-31 | 1.11 | 1.30 | 1.44 | 0.00 | - | 20 | 328 | 54.32% |
| MRNA240621C00130000 | 2024-04-23 9:55AM EDT | 2024-06-21 | 2.36 | 2.06 | 2.39 | +0.46 | +24.21% | 6 | 2,934 | 51.49% |
| MRNA240719C00130000 | 2024-04-22 3:52PM EDT | 2024-07-19 | 3.05 | 3.60 | 3.80 | 0.00 | - | 22 | 827 | 51.87% |
| MRNA240920C00130000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 6.82 | 7.00 | 7.20 | +0.77 | +12.73% | 106 | 1,033 | 53.85% |
| MRNA241018C00130000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 7.75 | 7.80 | 8.30 | +0.77 | +11.03% | 1 | 243 | 52.88% |
| MRNA250117C00130000 | 2024-04-22 2:41PM EDT | 2025-01-17 | 12.00 | 11.80 | 12.55 | +0.73 | +6.48% | 1 | 1,220 | 54.76% |
| MRNA250620C00130000 | 2024-04-12 2:25PM EDT | 2025-06-20 | 17.70 | 17.50 | 18.40 | 0.00 | - | 17 | 34 | 56.38% |
| MRNA260116C00130000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 21.90 | 23.35 | 24.85 | 0.00 | - | 1 | 217 | 57.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00130000 | 2024-04-09 11:51AM EDT | 2024-04-26 | 18.45 | 22.45 | 24.10 | 0.00 | - | - | 1 | 136.33% |
| MRNA240517P00130000 | 2024-04-15 2:21PM EDT | 2024-05-17 | 27.12 | 23.00 | 23.65 | 0.00 | - | 2 | 36 | 41.60% |
| MRNA240621P00130000 | 2024-04-09 12:20PM EDT | 2024-06-21 | 21.60 | 24.20 | 24.85 | 0.00 | - | 1 | 1,022 | 43.82% |
| MRNA240719P00130000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 27.65 | 24.95 | 25.50 | 0.00 | - | 1 | 236 | 41.11% |
| MRNA250117P00130000 | 2024-03-20 1:44PM EDT | 2025-01-17 | 34.80 | 33.65 | 35.45 | 0.00 | - | 2 | 1,903 | 51.70% |
| MRNA260116P00130000 | 2024-04-15 11:22AM EDT | 2026-01-16 | 39.09 | 36.50 | 38.85 | 0.00 | - | 2 | 76 | 41.53% |
© 2024 Yahoo. All rights reserved.