Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240405C00145000 | 2024-03-25 12:06PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 1 | 41 | 94.53% |
MRNA240419C00145000 | 2024-03-26 2:36PM EDT | 2024-04-19 | 0.18 | 0.05 | 0.31 | 0.00 | - | 18 | 258 | 63.77% |
MRNA240426C00145000 | 2024-03-26 1:22PM EDT | 2024-04-26 | 0.25 | 0.05 | 0.17 | 0.00 | - | 10 | 40 | 51.56% |
MRNA240517C00145000 | 2024-03-28 3:33PM EDT | 2024-05-17 | 0.71 | 0.66 | 0.73 | -0.54 | -43.20% | 1 | 192 | 54.61% |
MRNA240621C00145000 | 2024-03-28 9:35AM EDT | 2024-06-21 | 2.06 | 1.48 | 1.57 | -0.23 | -10.04% | 1 | 526 | 50.90% |
MRNA240719C00145000 | 2024-03-27 3:38PM EDT | 2024-07-19 | 2.39 | 2.36 | 2.48 | -0.96 | -28.66% | 12 | 13,387 | 50.64% |
MRNA240920C00145000 | 2024-03-27 1:07PM EDT | 2024-09-20 | 5.75 | 4.75 | 4.95 | 0.00 | - | 11 | 163 | 51.95% |
MRNA241018C00145000 | 2024-03-26 10:25AM EDT | 2024-10-18 | 7.00 | 5.80 | 6.00 | 0.00 | - | 5 | 113 | 52.28% |
MRNA250117C00145000 | 2024-03-26 10:02AM EDT | 2025-01-17 | 10.70 | 8.85 | 10.75 | 0.00 | - | 2 | 580 | 54.94% |
MRNA250620C00145000 | 2024-03-27 11:47AM EDT | 2025-06-20 | 16.45 | 14.25 | 14.90 | 0.00 | - | 3 | 130 | 55.08% |
MRNA260116C00145000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 25.11 | 19.00 | 21.40 | 0.00 | - | 10 | 95 | 55.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240419P00145000 | 2024-03-12 1:01PM EDT | 2024-04-19 | 34.25 | 36.75 | 40.30 | 0.00 | - | 1 | 0 | 57.03% |
MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 2024-05-17 | 43.15 | 37.00 | 40.20 | 0.00 | - | 1 | 6 | 69.14% |
MRNA240621P00145000 | 2024-01-19 12:06PM EDT | 2024-06-21 | 45.90 | 56.05 | 57.40 | 0.00 | - | 2 | 0 | 144.91% |
MRNA240719P00145000 | 2023-12-27 11:56AM EDT | 2024-07-19 | 47.61 | 44.35 | 44.85 | 0.00 | - | 2 | 4 | 71.58% |
MRNA250117P00145000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 40.55 | 41.75 | 43.65 | 0.00 | - | 1 | 128 | 41.33% |
MRNA260116P00145000 | 2024-03-25 3:11PM EDT | 2026-01-16 | 48.50 | 47.85 | 50.15 | 0.00 | - | 2 | 5 | 40.34% |