MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00095000 | 2023-05-23 1:04PM EDT | 2023-06-16 | 44.30 | 27.75 | 28.80 | 0.00 | - | 4 | 10 | 71.88% |
| MRNA230721C00095000 | 2023-06-09 2:21PM EDT | 2023-07-21 | 29.36 | 29.10 | 29.65 | -2.44 | -7.67% | 1 | 16 | 61.08% |
| MRNA231020C00095000 | 2023-06-06 9:45AM EDT | 2023-10-20 | 37.20 | 33.30 | 33.85 | 0.00 | - | 1 | 6 | 59.70% |
| MRNA231117C00095000 | 2023-05-30 10:45AM EDT | 2023-11-17 | 38.12 | 34.80 | 35.50 | 0.00 | - | 4 | 7 | 61.31% |
| MRNA240119C00095000 | 2023-06-02 3:17PM EDT | 2024-01-19 | 43.75 | 37.40 | 38.45 | 0.00 | - | 1 | 40 | 61.96% |
| MRNA240419C00095000 | 2023-04-05 10:38AM EDT | 2024-04-19 | 70.11 | 52.90 | 54.25 | 0.00 | - | - | 6 | 97.11% |
| MRNA240621C00095000 | 2023-05-03 3:51PM EDT | 2024-06-21 | 50.35 | 48.75 | 50.40 | 0.00 | - | 2 | 1 | 78.20% |
| MRNA240719C00095000 | 2023-05-03 3:48PM EDT | 2024-07-19 | 51.15 | 49.60 | 51.65 | 0.00 | - | 8 | 4 | 78.09% |
| MRNA250117C00095000 | 2023-05-10 2:54PM EDT | 2025-01-17 | 55.75 | 47.05 | 51.50 | 0.00 | - | 2 | 38 | 62.07% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00095000 | 2023-06-08 11:35AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 372 | 71.88% |
| MRNA230623P00095000 | 2023-06-07 12:51PM EDT | 2023-06-23 | 0.11 | 0.03 | 0.18 | 0.00 | - | 1 | 8 | 65.23% |
| MRNA230630P00095000 | 2023-05-26 10:45AM EDT | 2023-06-30 | 0.47 | 0.05 | 0.26 | 0.00 | - | 15 | 69 | 56.64% |
| MRNA230707P00095000 | 2023-06-09 2:24PM EDT | 2023-07-07 | 0.23 | 0.15 | 0.35 | -0.05 | -17.86% | 10 | 58 | 53.32% |
| MRNA230721P00095000 | 2023-06-09 3:41PM EDT | 2023-07-21 | 0.49 | 0.49 | 0.56 | -0.07 | -12.50% | 32 | 580 | 50.68% |
| MRNA231020P00095000 | 2023-06-09 1:58PM EDT | 2023-10-20 | 3.41 | 3.35 | 3.55 | -0.19 | -5.28% | 11 | 2,456 | 50.37% |
| MRNA231117P00095000 | 2023-06-07 3:43PM EDT | 2023-11-17 | 4.50 | 4.60 | 4.80 | 0.00 | - | 1 | 65 | 51.41% |
| MRNA240119P00095000 | 2023-06-08 11:57AM EDT | 2024-01-19 | 6.70 | 6.50 | 6.85 | 0.00 | - | 20 | 1,159 | 51.20% |
| MRNA240419P00095000 | 2023-06-08 9:42AM EDT | 2024-04-19 | 8.55 | 8.10 | 8.65 | 0.00 | - | 2 | 101 | 49.24% |
| MRNA240621P00095000 | 2023-06-05 11:39AM EDT | 2024-06-21 | 10.15 | 9.90 | 10.50 | +1.10 | +12.15% | 1 | 215 | 49.97% |
| MRNA240719P00095000 | 2023-05-26 12:06PM EDT | 2024-07-19 | 10.83 | 10.40 | 11.00 | 0.00 | - | 9 | 203 | 49.51% |
| MRNA250117P00095000 | 2023-06-06 3:44PM EDT | 2025-01-17 | 13.14 | 13.35 | 14.80 | 0.00 | - | 21 | 38 | 49.16% |
© 2023 Yahoo. All rights reserved.