Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00070000 | 2024-04-26 12:55PM EDT | 2024-04-26 | 37.16 | 35.05 | 40.95 | +5.78 | +18.42% | 2 | 2 | 373.44% |
| MRNA240503C00070000 | 2024-04-26 12:55PM EDT | 2024-05-03 | 37.23 | 34.00 | 40.50 | -7.00 | -15.83% | 2 | 1 | 275.20% |
| MRNA240517C00070000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 36.25 | 37.35 | 38.65 | 0.00 | - | 1 | 35 | 79.69% |
| MRNA240621C00070000 | 2024-04-10 3:54PM EDT | 2024-06-21 | 38.45 | 38.20 | 39.35 | 0.00 | - | 1 | 149 | 75.73% |
| MRNA240719C00070000 | 2024-04-05 12:11PM EDT | 2024-07-19 | 35.29 | 38.70 | 39.85 | 0.00 | - | 6 | 144 | 69.68% |
| MRNA240920C00070000 | 2024-04-11 3:42PM EDT | 2024-09-20 | 40.78 | 40.55 | 41.25 | 0.00 | - | 20 | 15 | 67.13% |
| MRNA241018C00070000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 42.70 | 41.30 | 41.70 | 0.00 | - | 3 | 36 | 65.69% |
| MRNA250117C00070000 | 2024-04-24 12:13PM EDT | 2025-01-17 | 43.25 | 43.80 | 44.60 | 0.00 | - | 2 | 258 | 66.80% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 47.37 | 47.45 | 47.85 | 0.00 | - | 2 | 2 | 65.50% |
| MRNA260116C00070000 | 2024-04-19 12:58PM EDT | 2026-01-16 | 47.42 | 51.65 | 56.70 | 0.00 | - | 1 | 303 | 71.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00070000 | 2024-04-22 11:35AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.21 | 0.00 | - | 10 | 11 | 138.28% |
| MRNA240510P00070000 | 2024-04-25 11:11AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 105 | 86.72% |
| MRNA240517P00070000 | 2024-04-26 10:37AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 1 | 284 | 73.05% |
| MRNA240531P00070000 | 2024-04-22 3:52PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 71.48% |
| MRNA240621P00070000 | 2024-04-26 10:38AM EDT | 2024-06-21 | 0.33 | 0.15 | 0.49 | -0.01 | -2.94% | 1 | 756 | 61.72% |
| MRNA240719P00070000 | 2024-04-24 9:59AM EDT | 2024-07-19 | 0.48 | 0.44 | 0.75 | 0.00 | - | 2 | 917 | 57.18% |
| MRNA240920P00070000 | 2024-04-26 12:25PM EDT | 2024-09-20 | 1.43 | 1.40 | 1.45 | +0.01 | +0.70% | 5 | 4,000 | 53.56% |
| MRNA241018P00070000 | 2024-04-23 12:36PM EDT | 2024-10-18 | 1.90 | 1.85 | 1.91 | 0.00 | - | 6 | 429 | 53.15% |
| MRNA250117P00070000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.45 | -0.05 | -1.43% | 3 | 3,609 | 52.37% |
| MRNA250620P00070000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 6.75 | 5.50 | 5.65 | 0.00 | - | 8 | 77 | 50.56% |
| MRNA260116P00070000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 8.80 | 8.05 | 8.25 | 0.00 | - | 1 | 494 | 49.30% |
© 2024 Yahoo. All rights reserved.