MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00100000 | 2023-05-26 10:58AM EDT | 2023-06-02 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA230616C00100000 | 2023-05-24 1:38PM EDT | 2023-06-16 | 32.60 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 0.00% |
| MRNA230630C00100000 | 2023-05-31 9:30AM EDT | 2023-06-30 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MRNA230721C00100000 | 2023-05-31 10:30AM EDT | 2023-07-21 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MRNA231020C00100000 | 2023-05-31 12:52PM EDT | 2023-10-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| MRNA240119C00100000 | 2023-05-30 11:25AM EDT | 2024-01-19 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| MRNA240419C00100000 | 2023-05-11 10:56AM EDT | 2024-04-19 | 41.26 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| MRNA240621C00100000 | 2023-05-25 9:40AM EDT | 2024-06-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| MRNA240719C00100000 | 2023-05-25 10:14AM EDT | 2024-07-19 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MRNA250117C00100000 | 2023-05-31 11:45AM EDT | 2025-01-17 | 49.26 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00100000 | 2023-05-31 11:31AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 50.00% |
| MRNA230609P00100000 | 2023-05-31 1:41PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| MRNA230616P00100000 | 2023-05-31 10:30AM EDT | 2023-06-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,854 | 25.00% |
| MRNA230623P00100000 | 2023-05-25 2:06PM EDT | 2023-06-23 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| MRNA230630P00100000 | 2023-05-31 3:52PM EDT | 2023-06-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 25.00% |
| MRNA230707P00100000 | 2023-05-31 9:33AM EDT | 2023-07-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| MRNA230721P00100000 | 2023-05-31 3:47PM EDT | 2023-07-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 40 | 1,302 | 12.50% |
| MRNA231020P00100000 | 2023-05-31 2:44PM EDT | 2023-10-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,183 | 6.25% |
| MRNA231117P00100000 | 2023-05-31 10:48AM EDT | 2023-11-17 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 6.25% |
| MRNA240119P00100000 | 2023-05-31 12:47PM EDT | 2024-01-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 26 | 4,092 | 6.25% |
| MRNA240419P00100000 | 2023-05-30 9:54AM EDT | 2024-04-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 6.25% |
| MRNA240621P00100000 | 2023-05-26 10:22AM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 6.25% |
| MRNA240719P00100000 | 2023-05-25 1:23PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 6.25% |
| MRNA250117P00100000 | 2023-05-31 12:54PM EDT | 2025-01-17 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 3.13% |
© 2023 Yahoo. All rights reserved.