Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240328C00085000 | 2024-03-20 9:31AM EDT | 2024-03-28 | 17.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
MRNA240405C00085000 | 2024-03-25 1:27PM EDT | 2024-04-05 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
MRNA240412C00085000 | 2024-03-12 10:36AM EDT | 2024-04-12 | 26.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
MRNA240419C00085000 | 2024-03-27 1:40PM EDT | 2024-04-19 | 24.32 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 0.00% |
MRNA240517C00085000 | 2024-03-20 3:03PM EDT | 2024-05-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
MRNA240621C00085000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
MRNA240719C00085000 | 2024-03-22 10:43AM EDT | 2024-07-19 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
MRNA240920C00085000 | 2024-03-12 12:25PM EDT | 2024-09-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
MRNA241018C00085000 | 2024-03-11 3:38PM EDT | 2024-10-18 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
MRNA250117C00085000 | 2024-03-21 12:01PM EDT | 2025-01-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
MRNA260116C00085000 | 2024-03-11 2:51PM EDT | 2026-01-16 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240328P00085000 | 2024-03-21 3:37PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 50.00% |
MRNA240405P00085000 | 2024-03-26 1:06PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
MRNA240412P00085000 | 2024-03-20 9:59AM EDT | 2024-04-12 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
MRNA240419P00085000 | 2024-03-27 3:42PM EDT | 2024-04-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 3,387 | 25.00% |
MRNA240426P00085000 | 2024-03-27 11:02AM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
MRNA240503P00085000 | 2024-03-27 2:43PM EDT | 2024-05-03 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
MRNA240517P00085000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 25 | 568 | 12.50% |
MRNA240621P00085000 | 2024-03-27 3:29PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,236 | 12.50% |
MRNA240719P00085000 | 2024-03-27 10:00AM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 186 | 615 | 12.50% |
MRNA240920P00085000 | 2024-03-27 11:56AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 469 | 6.25% |
MRNA241018P00085000 | 2024-03-25 11:07AM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 6.25% |
MRNA250117P00085000 | 2024-03-27 9:43AM EDT | 2025-01-17 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2,674 | 6.25% |
MRNA250620P00085000 | 2024-03-27 12:04PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
MRNA260116P00085000 | 2024-03-26 12:21PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 279 | 422 | 3.13% |