Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240809C00095000 | 2024-07-01 3:15PM EDT | 2024-08-09 | 23.29 | 25.10 | 31.00 | 0.00 | - | - | 2 | 98.49% |
| MRNA240816C00095000 | 2024-07-24 2:04PM EDT | 2024-08-16 | 25.09 | 27.45 | 31.80 | 0.00 | - | 5 | 26 | 108.98% |
| MRNA240920C00095000 | 2024-07-24 2:43PM EDT | 2024-09-20 | 26.00 | 27.15 | 30.70 | 0.00 | - | 10 | 59 | 59.72% |
| MRNA241018C00095000 | 2024-07-19 9:42AM EDT | 2024-10-18 | 30.05 | 30.10 | 34.65 | 0.00 | - | 1 | 57 | 73.46% |
| MRNA241115C00095000 | 2024-07-10 1:28PM EDT | 2024-11-15 | 32.50 | 33.35 | 35.25 | 0.00 | - | 1 | 3 | 73.87% |
| MRNA250117C00095000 | 2024-07-10 1:06PM EDT | 2025-01-17 | 34.10 | 33.35 | 37.15 | 0.00 | - | 3 | 212 | 62.98% |
| MRNA250321C00095000 | 2024-07-09 2:22PM EDT | 2025-03-21 | 35.20 | 38.45 | 40.25 | 0.00 | - | 1 | 10 | 67.90% |
| MRNA250620C00095000 | 2024-07-19 9:36AM EDT | 2025-06-20 | 41.00 | 38.30 | 42.80 | 0.00 | - | 2 | 4 | 61.13% |
| MRNA260116C00095000 | 2024-07-10 9:37AM EDT | 2026-01-16 | 45.99 | 47.30 | 48.80 | 0.00 | - | 1 | 304 | 64.08% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 2026-06-18 | 58.08 | 64.45 | 71.00 | 0.00 | - | 1 | 24 | 96.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00095000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.18 | 0.17 | 0.23 | -0.01 | -5.26% | 112 | 72 | 99.41% |
| MRNA240809P00095000 | 2024-07-24 11:14AM EDT | 2024-08-09 | 0.35 | 0.28 | 0.43 | -0.31 | -46.97% | 1 | 37 | 78.52% |
| MRNA240816P00095000 | 2024-07-26 1:18PM EDT | 2024-08-16 | 0.53 | 0.25 | 0.53 | -0.08 | -13.11% | 245 | 705 | 65.33% |
| MRNA240823P00095000 | 2024-07-26 1:18PM EDT | 2024-08-23 | 0.82 | 0.38 | 1.87 | -0.17 | -17.17% | 246 | 102 | 73.14% |
| MRNA240830P00095000 | 2024-07-25 10:48AM EDT | 2024-08-30 | 1.33 | 0.58 | 1.02 | 0.00 | - | 8 | 12 | 59.74% |
| MRNA240920P00095000 | 2024-07-25 10:01AM EDT | 2024-09-20 | 1.77 | 1.48 | 1.72 | -0.33 | -15.71% | 1 | 1,543 | 57.40% |
| MRNA241018P00095000 | 2024-07-25 11:41AM EDT | 2024-10-18 | 3.00 | 2.54 | 3.65 | 0.00 | - | 4 | 854 | 58.85% |
| MRNA241115P00095000 | 2024-07-25 12:24PM EDT | 2024-11-15 | 5.20 | 4.95 | 5.25 | 0.00 | - | 1 | 251 | 62.72% |
| MRNA250117P00095000 | 2024-07-24 12:26PM EDT | 2025-01-17 | 7.51 | 6.75 | 7.00 | 0.00 | - | 20 | 2,743 | 57.79% |
| MRNA250321P00095000 | 2024-07-23 11:33AM EDT | 2025-03-21 | 8.10 | 8.40 | 9.00 | 0.00 | - | 14 | 211 | 55.96% |
| MRNA250620P00095000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 11.50 | 10.05 | 10.95 | 0.00 | - | 4 | 492 | 52.82% |
| MRNA260116P00095000 | 2024-07-19 10:27AM EDT | 2026-01-16 | 15.20 | 13.40 | 15.00 | 0.00 | - | 3 | 632 | 51.19% |
| MRNA260618P00095000 | 2024-07-16 2:48PM EDT | 2026-06-18 | 16.10 | 16.35 | 17.25 | 0.00 | - | 1 | 14 | 49.51% |
| MRNA261218P00095000 | 2024-07-11 1:37PM EDT | 2026-12-18 | 19.10 | 18.45 | 19.75 | 0.00 | - | 4 | 10 | 48.29% |
© 2024 Yahoo. All rights reserved.