Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00140000 | 2024-04-17 9:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 505 | 200.00% |
| MRNA240426C00140000 | 2024-04-15 10:21AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.03 | 0.00 | - | 17 | 178 | 79.69% |
| MRNA240503C00140000 | 2024-04-09 12:25PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.19 | 0.00 | - | 30 | 42 | 72.27% |
| MRNA240510C00140000 | 2024-04-17 12:44PM EDT | 2024-05-10 | 0.15 | 0.06 | 0.18 | 0.00 | - | 1 | 32 | 61.72% |
| MRNA240517C00140000 | 2024-04-18 10:31AM EDT | 2024-05-17 | 0.30 | 0.21 | 0.40 | -0.10 | -25.00% | 2 | 583 | 62.60% |
| MRNA240524C00140000 | 2024-04-09 3:34PM EDT | 2024-05-24 | 1.32 | 0.21 | 1.40 | 0.00 | - | - | 191 | 68.60% |
| MRNA240621C00140000 | 2024-04-17 3:39PM EDT | 2024-06-21 | 1.06 | 0.89 | 1.00 | 0.00 | - | 9 | 2,038 | 53.44% |
| MRNA240719C00140000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 1.77 | 1.65 | 1.76 | -0.50 | -22.03% | 1 | 2,682 | 52.09% |
| MRNA240920C00140000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 4.95 | 3.95 | 4.10 | 0.00 | - | 43 | 226 | 53.21% |
| MRNA241018C00140000 | 2024-04-10 11:54AM EDT | 2024-10-18 | 6.79 | 4.85 | 5.00 | 0.00 | - | 1 | 124 | 52.95% |
| MRNA250117C00140000 | 2024-04-18 1:23PM EDT | 2025-01-17 | 8.40 | 7.40 | 8.40 | -0.55 | -6.15% | 2 | 832 | 53.11% |
| MRNA250620C00140000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 15.05 | 13.00 | 13.35 | 0.00 | - | 2 | 42 | 55.19% |
| MRNA260116C00140000 | 2024-04-15 10:34AM EDT | 2026-01-16 | 19.20 | 18.30 | 19.50 | -1.60 | -7.69% | 3 | 843 | 55.96% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00140000 | 2024-04-09 12:35PM EDT | 2024-04-19 | 38.22 | 33.75 | 41.45 | +10.53 | +38.03% | 2 | 4 | 626.17% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 2024-05-17 | 36.75 | 36.70 | 38.30 | 0.00 | - | 1 | 2 | 62.50% |
| MRNA240621P00140000 | 2024-03-18 3:18PM EDT | 2024-06-21 | 36.40 | 36.50 | 38.40 | 0.00 | - | 1 | 5 | 44.41% |
| MRNA240719P00140000 | 2024-03-27 10:05AM EDT | 2024-07-19 | 38.92 | 38.45 | 39.10 | +2.92 | +8.11% | 2 | 5 | 46.33% |
| MRNA250117P00140000 | 2024-03-15 11:49AM EDT | 2025-01-17 | 43.25 | 38.85 | 40.45 | 0.00 | - | 10 | 186 | 33.73% |
| MRNA260116P00140000 | 2024-03-27 9:31AM EDT | 2026-01-16 | 45.20 | 46.90 | 48.10 | 0.00 | - | 2 | 20 | 39.29% |
© 2024 Yahoo. All rights reserved.