Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00090000 | 2024-04-24 9:34AM EDT | 2024-04-26 | 19.64 | 15.90 | 20.10 | 0.00 | - | 1 | 3 | 239.45% |
| MRNA240503C00090000 | 2024-04-24 11:18AM EDT | 2024-05-03 | 18.00 | 18.15 | 19.25 | 0.00 | - | 3 | 4 | 110.69% |
| MRNA240510C00090000 | 2024-04-26 10:25AM EDT | 2024-05-10 | 18.15 | 18.45 | 18.90 | +4.77 | +35.65% | 3 | 7 | 80.27% |
| MRNA240517C00090000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 17.34 | 18.85 | 19.15 | 0.00 | - | 7 | 250 | 72.14% |
| MRNA240621C00090000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 21.30 | 20.75 | 21.00 | 0.00 | - | 12 | 564 | 62.28% |
| MRNA240719C00090000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 21.33 | 22.10 | 22.35 | +2.93 | +15.92% | 1 | 399 | 59.99% |
| MRNA240920C00090000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 24.00 | 25.25 | 25.60 | 0.00 | - | 2 | 150 | 60.43% |
| MRNA241018C00090000 | 2024-04-23 2:53PM EDT | 2024-10-18 | 26.74 | 26.45 | 26.70 | 0.00 | - | 1 | 131 | 60.17% |
| MRNA250117C00090000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 30.30 | 30.20 | 30.95 | +1.40 | +4.84% | 1 | 570 | 62.01% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 57.95% |
| MRNA260116C00090000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 40.40 | 39.70 | 44.20 | +2.55 | +6.74% | 15 | 341 | 64.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00090000 | 2024-04-26 12:45PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 5 | 259 | 121.88% |
| MRNA240503P00090000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.34 | -0.18 | -36.00% | 59 | 55 | 79.10% |
| MRNA240510P00090000 | 2024-04-26 1:31PM EDT | 2024-05-10 | 0.56 | 0.52 | 0.56 | -0.39 | -41.05% | 107 | 146 | 65.43% |
| MRNA240517P00090000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.83 | -0.34 | -29.82% | 99 | 2,506 | 60.35% |
| MRNA240524P00090000 | 2024-04-26 12:28PM EDT | 2024-05-24 | 1.16 | 1.05 | 1.10 | +0.07 | +6.42% | 1 | 105 | 57.23% |
| MRNA240531P00090000 | 2024-04-26 11:21AM EDT | 2024-05-31 | 1.44 | 1.24 | 1.31 | -0.13 | -8.28% | 2 | 21 | 54.27% |
| MRNA240621P00090000 | 2024-04-26 1:20PM EDT | 2024-06-21 | 2.10 | 2.09 | 2.15 | -0.62 | -22.79% | 22 | 1,327 | 51.76% |
| MRNA240719P00090000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 3.42 | 3.05 | 3.10 | 0.00 | - | 15 | 1,290 | 49.59% |
| MRNA240920P00090000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 5.60 | 5.35 | 5.50 | +0.35 | +6.67% | 2 | 435 | 49.54% |
| MRNA241018P00090000 | 2024-04-26 12:25PM EDT | 2024-10-18 | 6.36 | 6.20 | 6.35 | -0.84 | -11.67% | 1 | 227 | 49.10% |
| MRNA250117P00090000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 9.10 | 8.80 | 8.95 | -0.95 | -9.45% | 123 | 1,876 | 48.68% |
| MRNA250620P00090000 | 2024-04-15 1:12PM EDT | 2025-06-20 | 13.50 | 11.95 | 12.15 | 0.00 | - | 18 | 322 | 47.18% |
| MRNA260116P00090000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 16.55 | 15.35 | 15.70 | 0.00 | - | 2 | 991 | 46.08% |
© 2024 Yahoo. All rights reserved.