Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00210000 | 2022-08-12 3:52PM EDT | 2022-08-19 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 123 | 918 | 72.27% |
| MRNA220826C00210000 | 2022-08-12 2:51PM EDT | 2022-08-26 | 0.35 | 0.23 | 0.46 | -0.25 | -41.67% | 15 | 291 | 61.47% |
| MRNA220902C00210000 | 2022-08-12 3:04PM EDT | 2022-09-02 | 0.85 | 0.65 | 0.86 | -0.15 | -15.00% | 13 | 341 | 58.20% |
| MRNA220909C00210000 | 2022-08-12 3:58PM EDT | 2022-09-09 | 1.31 | 1.11 | 1.44 | -0.32 | -19.63% | 15 | 134 | 56.89% |
| MRNA220916C00210000 | 2022-08-12 3:45PM EDT | 2022-09-16 | 1.91 | 1.77 | 1.92 | -0.18 | -8.61% | 170 | 1,359 | 56.14% |
| MRNA220923C00210000 | 2022-08-12 12:57PM EDT | 2022-09-23 | 2.98 | 2.42 | 2.79 | -1.50 | -33.48% | 2 | 24 | 56.82% |
| MRNA221021C00210000 | 2022-08-12 2:55PM EDT | 2022-10-21 | 5.62 | 5.25 | 5.50 | -0.13 | -2.26% | 34 | 388 | 56.97% |
| MRNA230120C00210000 | 2022-08-12 1:45PM EDT | 2023-01-20 | 15.27 | 14.25 | 14.65 | +0.37 | +2.48% | 15 | 1,238 | 60.07% |
| MRNA230616C00210000 | 2022-08-10 3:21PM EDT | 2023-06-16 | 25.50 | 22.30 | 26.70 | -0.90 | -3.41% | 1 | 62 | 59.76% |
| MRNA240119C00210000 | 2022-08-12 10:11AM EDT | 2024-01-19 | 34.72 | 33.55 | 35.15 | -1.38 | -3.82% | 1 | 413 | 57.79% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00210000 | 2022-08-04 3:10PM EDT | 2022-08-19 | 17.90 | 36.45 | 41.35 | 0.00 | - | 10 | 8 | 71.88% |
| MRNA220826P00210000 | 2022-08-03 12:52PM EDT | 2022-08-26 | 27.03 | 37.05 | 40.90 | 0.00 | - | 1 | 1 | 53.71% |
| MRNA220902P00210000 | 2022-08-09 9:41AM EDT | 2022-09-02 | 34.00 | 38.40 | 40.95 | 0.00 | - | 10 | 13 | 59.91% |
| MRNA220916P00210000 | 2022-08-11 9:45AM EDT | 2022-09-16 | 37.89 | 39.90 | 40.90 | 0.00 | - | 1 | 541 | 53.74% |
| MRNA221021P00210000 | 2022-08-11 9:57AM EDT | 2022-10-21 | 39.65 | 42.85 | 43.50 | 0.00 | - | 4 | 242 | 52.47% |
| MRNA230120P00210000 | 2022-08-12 2:01PM EDT | 2023-01-20 | 49.79 | 50.50 | 51.00 | -1.66 | -3.23% | 5 | 681 | 54.16% |
| MRNA230616P00210000 | 2022-08-08 1:42PM EDT | 2023-06-16 | 54.10 | 54.90 | 61.45 | 0.00 | - | 7 | 25 | 51.49% |
| MRNA240119P00210000 | 2022-08-08 3:45PM EDT | 2024-01-19 | 59.25 | 62.15 | 67.65 | 0.00 | - | 1 | 454 | 51.08% |
© 2022 Yahoo. All rights reserved.
