Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00065000 | 2024-05-09 10:09AM EDT | 2024-06-21 | 58.40 | 52.25 | 53.35 | 0.00 | - | 1 | 37 | 99.02% |
| MRNA240719C00065000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 61.25 | 52.65 | 53.70 | 0.00 | - | 3 | 155 | 86.52% |
| MRNA240920C00065000 | 2024-04-11 2:02PM EDT | 2024-09-20 | 45.10 | 53.60 | 54.65 | 0.00 | - | 5 | 5 | 75.39% |
| MRNA241018C00065000 | 2024-03-28 10:38AM EDT | 2024-10-18 | 47.37 | 45.70 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00065000 | 2024-05-02 12:43PM EDT | 2025-01-17 | 61.50 | 55.75 | 57.00 | 0.00 | - | 10 | 39 | 70.22% |
| MRNA260116C00065000 | 2024-05-06 11:33AM EDT | 2026-01-16 | 65.80 | 60.30 | 64.25 | 0.00 | - | 1 | 79 | 64.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00065000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 103 | 131.25% |
| MRNA240524P00065000 | 2024-05-01 1:07PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 125.39% |
| MRNA240621P00065000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 2,097 | 66.41% |
| MRNA240719P00065000 | 2024-05-10 1:15PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.07 | +0.04 | +66.67% | 36 | 2,027 | 56.64% |
| MRNA240920P00065000 | 2024-05-10 2:40PM EDT | 2024-09-20 | 0.40 | 0.34 | 0.55 | +0.12 | +42.86% | 2 | 458 | 55.08% |
| MRNA241018P00065000 | 2024-05-10 2:25PM EDT | 2024-10-18 | 0.59 | 0.45 | 0.65 | +0.17 | +40.48% | 2 | 24 | 52.15% |
| MRNA250117P00065000 | 2024-05-09 3:16PM EDT | 2025-01-17 | 1.31 | 1.47 | 1.58 | 0.00 | - | 2 | 969 | 52.44% |
| MRNA250321P00065000 | 2024-05-08 9:58AM EDT | 2025-03-21 | 1.85 | 2.09 | 2.59 | 0.00 | - | - | 3 | 52.75% |
| MRNA250620P00065000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 2.60 | 2.85 | 3.30 | 0.00 | - | 10 | 216 | 50.49% |
| MRNA260116P00065000 | 2024-05-08 3:26PM EDT | 2026-01-16 | 4.66 | 5.05 | 5.40 | 0.00 | - | 1 | 171 | 49.88% |
| MRNA260618P00065000 | 2024-05-02 12:11PM EDT | 2026-06-18 | 5.35 | 6.05 | 6.85 | 0.00 | - | - | 2 | 49.08% |
© 2024 Yahoo. All rights reserved.