Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00100000 | 2024-04-23 2:58PM EDT | 2024-04-26 | 8.20 | 6.55 | 9.75 | +3.15 | +62.38% | 62 | 88 | 54.88% |
| MRNA240503C00100000 | 2024-04-23 11:09AM EDT | 2024-05-03 | 9.42 | 9.75 | 10.00 | +2.27 | +31.75% | 9 | 49 | 69.04% |
| MRNA240510C00100000 | 2024-04-23 3:05PM EDT | 2024-05-10 | 10.54 | 9.65 | 11.50 | +1.85 | +21.29% | 4 | 15 | 63.01% |
| MRNA240517C00100000 | 2024-04-23 3:15PM EDT | 2024-05-17 | 11.10 | 11.00 | 11.25 | +2.15 | +24.02% | 24 | 2,092 | 59.28% |
| MRNA240524C00100000 | 2024-04-09 10:23AM EDT | 2024-05-24 | 17.59 | 11.50 | 12.30 | 0.00 | - | - | 1 | 59.44% |
| MRNA240531C00100000 | 2024-04-19 2:27PM EDT | 2024-05-31 | 8.00 | 11.55 | 12.40 | 0.00 | - | 16 | 20 | 54.44% |
| MRNA240621C00100000 | 2024-04-23 3:10PM EDT | 2024-06-21 | 13.70 | 13.55 | 13.65 | +2.45 | +21.78% | 19 | 2,647 | 54.36% |
| MRNA240719C00100000 | 2024-04-23 2:43PM EDT | 2024-07-19 | 15.50 | 15.15 | 15.80 | +2.26 | +17.07% | 14 | 655 | 54.63% |
| MRNA240920C00100000 | 2024-04-22 12:57PM EDT | 2024-09-20 | 16.65 | 18.95 | 19.35 | 0.00 | - | 4 | 474 | 56.09% |
| MRNA241018C00100000 | 2024-04-23 11:37AM EDT | 2024-10-18 | 19.80 | 20.35 | 20.80 | +3.15 | +18.92% | 3 | 18 | 56.61% |
| MRNA250117C00100000 | 2024-04-23 2:45PM EDT | 2025-01-17 | 24.80 | 24.55 | 24.85 | +3.37 | +15.73% | 4 | 1,215 | 58.14% |
| MRNA250620C00100000 | 2024-04-18 1:47PM EDT | 2025-06-20 | 26.73 | 28.90 | 33.20 | 0.00 | - | 3 | 8 | 61.35% |
| MRNA260116C00100000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 34.65 | 34.55 | 36.55 | 0.00 | - | 6 | 609 | 59.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00100000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.15 | -0.48 | -80.00% | 548 | 892 | 48.05% |
| MRNA240503P00100000 | 2024-04-23 11:56AM EDT | 2024-05-03 | 1.96 | 1.76 | 1.98 | -0.92 | -31.94% | 115 | 288 | 67.07% |
| MRNA240510P00100000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 2.33 | 2.01 | 2.87 | -1.67 | -41.75% | 59 | 76 | 59.91% |
| MRNA240517P00100000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 2.90 | 2.83 | 2.93 | -1.10 | -27.50% | 25 | 1,581 | 55.54% |
| MRNA240524P00100000 | 2024-04-22 10:12AM EDT | 2024-05-24 | 5.30 | 3.15 | 3.35 | 0.00 | - | 1 | 10 | 52.54% |
| MRNA240531P00100000 | 2024-04-23 9:44AM EDT | 2024-05-31 | 3.65 | 2.91 | 3.75 | -0.98 | -21.17% | 1 | 17 | 51.72% |
| MRNA240621P00100000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 4.85 | 4.75 | 4.90 | -1.10 | -18.49% | 62 | 1,569 | 49.19% |
| MRNA240719P00100000 | 2024-04-23 11:25AM EDT | 2024-07-19 | 6.20 | 6.05 | 6.20 | -1.11 | -15.18% | 483 | 1,326 | 47.46% |
| MRNA240920P00100000 | 2024-04-23 1:52PM EDT | 2024-09-20 | 9.10 | 8.95 | 9.15 | -1.30 | -12.50% | 127 | 1,753 | 47.86% |
| MRNA241018P00100000 | 2024-04-22 1:53PM EDT | 2024-10-18 | 10.65 | 9.90 | 10.10 | -0.40 | -3.62% | 1 | 823 | 47.37% |
| MRNA250117P00100000 | 2024-04-23 9:39AM EDT | 2025-01-17 | 14.04 | 12.85 | 13.05 | -0.21 | -1.47% | 1 | 2,815 | 47.17% |
| MRNA250620P00100000 | 2024-04-09 10:40AM EDT | 2025-06-20 | 15.89 | 13.90 | 18.25 | 0.00 | - | 1 | 38 | 49.79% |
| MRNA260116P00100000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 20.50 | 19.85 | 20.45 | -0.80 | -3.76% | 5 | 1,149 | 44.95% |
© 2024 Yahoo. All rights reserved.