Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00130000 | 2022-08-12 1:13PM EDT | 2022-08-19 | 44.00 | 40.45 | 42.30 | +2.12 | +5.06% | 6 | 106 | 109.18% |
| MRNA220826C00130000 | 2022-08-03 9:47AM EDT | 2022-08-26 | 48.00 | 39.90 | 43.55 | 0.00 | - | 2 | 6 | 89.45% |
| MRNA220916C00130000 | 2022-08-11 9:30AM EDT | 2022-09-16 | 46.27 | 41.95 | 44.20 | 0.00 | - | 2 | 206 | 74.95% |
| MRNA221021C00130000 | 2022-08-04 1:55PM EDT | 2022-10-21 | 68.85 | 45.10 | 46.05 | 0.00 | - | 111 | 179 | 69.41% |
| MRNA230120C00130000 | 2022-08-09 9:30AM EDT | 2023-01-20 | 56.75 | 51.40 | 54.20 | 0.00 | - | 5 | 919 | 70.01% |
| MRNA230616C00130000 | 2022-08-10 3:20PM EDT | 2023-06-16 | 63.80 | 59.95 | 63.25 | 0.00 | - | 1 | 13 | 69.57% |
| MRNA240119C00130000 | 2022-08-11 12:15PM EDT | 2024-01-19 | 71.50 | 68.75 | 69.70 | 0.00 | - | 1 | 970 | 65.54% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00130000 | 2022-08-12 1:52PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.12 | -0.08 | -72.73% | 8 | 766 | 92.19% |
| MRNA220826P00130000 | 2022-08-12 3:33PM EDT | 2022-08-26 | 0.24 | 0.13 | 0.29 | -0.19 | -44.19% | 2 | 32 | 75.20% |
| MRNA220902P00130000 | 2022-08-12 11:31AM EDT | 2022-09-02 | 0.50 | 0.29 | 0.56 | +0.08 | +19.05% | 1 | 6 | 68.65% |
| MRNA220909P00130000 | 2022-08-09 3:57PM EDT | 2022-09-09 | 1.16 | 0.61 | 0.92 | 0.00 | - | 2 | 6 | 66.80% |
| MRNA220916P00130000 | 2022-08-12 2:40PM EDT | 2022-09-16 | 1.20 | 1.15 | 1.22 | -0.21 | -14.89% | 22 | 1,462 | 66.04% |
| MRNA221021P00130000 | 2022-08-12 3:26PM EDT | 2022-10-21 | 3.55 | 3.45 | 3.65 | +0.05 | +1.43% | 25 | 822 | 64.26% |
| MRNA230120P00130000 | 2022-08-10 2:15PM EDT | 2023-01-20 | 9.00 | 9.05 | 9.60 | 0.00 | - | 9 | 2,614 | 62.77% |
| MRNA230616P00130000 | 2022-08-10 1:10PM EDT | 2023-06-16 | 16.10 | 15.60 | 16.65 | 0.00 | - | 47 | 107 | 60.44% |
| MRNA240119P00130000 | 2022-08-09 12:12PM EDT | 2024-01-19 | 20.41 | 18.80 | 21.10 | 0.00 | - | 3 | 674 | 52.52% |
© 2022 Yahoo. All rights reserved.
