Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231215C00075000 | 2023-12-08 2:34PM EST | 2023-12-15 | 6.31 | 5.90 | 6.10 | +0.56 | +9.74% | 71 | 2,397 | 62.60% |
| MRNA231222C00075000 | 2023-12-08 9:56AM EST | 2023-12-22 | 7.52 | 6.45 | 7.30 | +1.67 | +28.55% | 9 | 157 | 61.77% |
| MRNA231229C00075000 | 2023-12-08 12:13PM EST | 2023-12-29 | 7.10 | 6.85 | 7.40 | +0.72 | +11.29% | 5 | 12 | 53.86% |
| MRNA240105C00075000 | 2023-12-06 9:41AM EST | 2024-01-05 | 6.60 | 7.40 | 8.20 | 0.00 | - | 4 | 6 | 55.44% |
| MRNA240112C00075000 | 2023-12-06 10:40AM EST | 2024-01-12 | 10.38 | 8.10 | 9.10 | 0.00 | - | 6 | 16 | 58.67% |
| MRNA240119C00075000 | 2023-12-08 2:40PM EST | 2024-01-19 | 9.50 | 9.15 | 9.30 | +0.35 | +3.83% | 46 | 3,737 | 59.89% |
| MRNA240315C00075000 | 2023-12-08 3:26PM EST | 2024-03-15 | 13.08 | 12.80 | 13.00 | +0.54 | +4.31% | 1 | 395 | 63.00% |
| MRNA240419C00075000 | 2023-12-06 1:50PM EST | 2024-04-19 | 14.59 | 14.40 | 14.60 | -1.21 | -7.66% | 5 | 227 | 62.90% |
| MRNA240621C00075000 | 2023-12-08 3:22PM EST | 2024-06-21 | 17.25 | 17.00 | 17.45 | -1.35 | -7.26% | 7 | 321 | 64.23% |
| MRNA240719C00075000 | 2023-12-07 3:31PM EST | 2024-07-19 | 18.01 | 17.85 | 18.50 | 0.00 | - | 3 | 74 | 64.15% |
| MRNA250117C00075000 | 2023-12-06 12:00PM EST | 2025-01-17 | 24.90 | 23.10 | 23.45 | 0.00 | - | 5 | 87 | 64.04% |
| MRNA260116C00075000 | 2023-12-06 3:46PM EST | 2026-01-16 | 31.00 | 29.85 | 30.70 | 0.00 | - | 4 | 86 | 63.40% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231215P00075000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.61 | 0.60 | 0.64 | -0.31 | -33.70% | 317 | 2,586 | 60.40% |
| MRNA231222P00075000 | 2023-12-08 3:36PM EST | 2023-12-22 | 1.24 | 1.23 | 1.30 | -0.26 | -17.33% | 7 | 113 | 55.76% |
| MRNA231229P00075000 | 2023-12-08 3:05PM EST | 2023-12-29 | 1.74 | 1.59 | 1.76 | -1.13 | -39.37% | 14 | 129 | 51.76% |
| MRNA240105P00075000 | 2023-12-08 10:49AM EST | 2024-01-05 | 2.10 | 2.15 | 2.35 | -0.77 | -26.83% | 16 | 59 | 52.39% |
| MRNA240112P00075000 | 2023-12-06 3:18PM EST | 2024-01-12 | 3.17 | 2.83 | 3.15 | 0.00 | - | 11 | 161 | 55.35% |
| MRNA240119P00075000 | 2023-12-08 3:54PM EST | 2024-01-19 | 3.35 | 3.35 | 3.50 | -0.36 | -9.70% | 223 | 5,884 | 54.93% |
| MRNA240126P00075000 | 2023-12-07 9:51AM EST | 2024-01-26 | 4.00 | 3.00 | 5.40 | 0.00 | - | - | - | 58.14% |
| MRNA240315P00075000 | 2023-12-07 3:41PM EST | 2024-03-15 | 6.75 | 6.45 | 6.55 | 0.00 | - | 38 | 1,425 | 55.99% |
| MRNA240419P00075000 | 2023-12-06 10:54AM EST | 2024-04-19 | 7.20 | 7.70 | 7.80 | 0.00 | - | 3 | 1,319 | 54.97% |
| MRNA240621P00075000 | 2023-12-08 10:58AM EST | 2024-06-21 | 9.60 | 9.60 | 10.10 | -0.35 | -3.52% | 3 | 1,065 | 54.83% |
| MRNA240719P00075000 | 2023-12-08 9:39AM EST | 2024-07-19 | 10.50 | 10.20 | 10.40 | +0.10 | +0.96% | 1 | 1,105 | 53.20% |
| MRNA250117P00075000 | 2023-12-05 9:56AM EST | 2025-01-17 | 14.79 | 13.70 | 14.05 | 0.00 | - | 1 | 1,985 | 50.88% |
| MRNA260116P00075000 | 2023-12-04 10:15AM EST | 2026-01-16 | 19.15 | 17.95 | 19.00 | 0.00 | - | 3 | 501 | 48.99% |
© 2023 Yahoo. All rights reserved.