Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00075000 | 2024-04-18 12:43PM EDT | 2024-04-19 | 28.13 | 26.10 | 30.05 | 0.00 | - | 1 | 190 | 290.63% |
| MRNA240517C00075000 | 2024-03-21 1:32PM EDT | 2024-05-17 | 32.15 | 28.25 | 28.85 | 0.00 | - | 1 | 3 | 75.68% |
| MRNA240621C00075000 | 2024-03-11 1:52PM EDT | 2024-06-21 | 39.75 | 32.45 | 34.15 | 0.00 | - | 2 | 310 | 105.55% |
| MRNA240719C00075000 | 2024-04-05 10:09AM EDT | 2024-07-19 | 29.65 | 30.05 | 30.65 | 0.00 | - | 3 | 58 | 63.72% |
| MRNA240920C00075000 | 2024-04-09 9:48AM EDT | 2024-09-20 | 39.70 | 32.50 | 32.80 | 0.00 | - | 1 | 9 | 63.99% |
| MRNA241018C00075000 | 2024-04-11 1:03PM EDT | 2024-10-18 | 34.65 | 33.30 | 33.70 | 0.00 | - | 10 | 63 | 63.48% |
| MRNA250117C00075000 | 2024-04-10 1:01PM EDT | 2025-01-17 | 39.65 | 36.20 | 36.80 | 0.00 | - | 3 | 71 | 64.33% |
| MRNA250620C00075000 | 2024-03-13 2:57PM EDT | 2025-06-20 | 44.69 | 42.20 | 44.90 | 0.00 | - | - | 5 | 73.50% |
| MRNA260116C00075000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 52.40 | 44.90 | 45.50 | 0.00 | - | 6 | 91 | 64.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00075000 | 2024-04-18 12:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 1,472 | 231.25% |
| MRNA240426P00075000 | 2024-04-08 1:00PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.19 | 0.00 | - | 4 | 10 | 103.52% |
| MRNA240503P00075000 | 2024-04-16 10:25AM EDT | 2024-05-03 | 0.20 | 0.01 | 0.59 | 0.00 | - | 5 | 12 | 92.09% |
| MRNA240510P00075000 | 2024-04-17 3:19PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.71 | 0.00 | - | 2 | 6 | 78.61% |
| MRNA240517P00075000 | 2024-04-18 9:44AM EDT | 2024-05-17 | 0.24 | 0.09 | 0.41 | 0.00 | - | 10 | 242 | 63.97% |
| MRNA240621P00075000 | 2024-04-18 10:11AM EDT | 2024-06-21 | 0.88 | 0.76 | 0.80 | 0.00 | - | 8 | 1,715 | 55.05% |
| MRNA240719P00075000 | 2024-04-15 3:51PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.36 | 0.00 | - | 1 | 2,546 | 53.05% |
| MRNA240920P00075000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 3.21 | 2.85 | 2.93 | 0.00 | - | 4 | 489 | 52.80% |
| MRNA241018P00075000 | 2024-04-17 11:38AM EDT | 2024-10-18 | 3.50 | 3.40 | 3.55 | 0.00 | - | 1 | 110 | 52.14% |
| MRNA250117P00075000 | 2024-04-18 3:08PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.45 | 0.00 | - | 3 | 2,588 | 51.29% |
| MRNA250620P00075000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 7.80 | 7.85 | 8.05 | 0.00 | - | 1 | 111 | 49.99% |
| MRNA260116P00075000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 10.79 | 10.75 | 11.10 | -0.30 | -2.71% | 1 | 984 | 48.89% |
© 2024 Yahoo. All rights reserved.