Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018C00105000 | 2024-10-04 12:17PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 639 | 110.94% |
| MRNA241025C00105000 | 2024-09-20 2:38PM EDT | 2024-10-25 | 0.13 | 0.02 | 0.21 | 0.00 | - | 5 | 21 | 110.55% |
| MRNA241115C00105000 | 2024-10-04 11:41AM EDT | 2024-11-15 | 0.25 | 0.16 | 0.33 | -0.06 | -19.35% | 3 | 342 | 86.72% |
| MRNA241220C00105000 | 2024-10-04 3:08PM EDT | 2024-12-20 | 0.40 | 0.07 | 0.42 | -0.14 | -25.93% | 53 | 52 | 63.72% |
| MRNA250117C00105000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 0.75 | 0.69 | 0.76 | -0.10 | -11.76% | 95 | 1,395 | 66.99% |
| MRNA250321C00105000 | 2024-10-04 1:36PM EDT | 2025-03-21 | 1.71 | 1.71 | 1.96 | -0.19 | -10.00% | 2 | 625 | 66.57% |
| MRNA250417C00105000 | 2024-10-03 1:18PM EDT | 2025-04-17 | 2.36 | 1.67 | 2.09 | 0.00 | - | 2 | 60 | 62.18% |
| MRNA250620C00105000 | 2024-10-04 11:26AM EDT | 2025-06-20 | 3.15 | 2.41 | 3.10 | -0.30 | -8.70% | 12 | 770 | 60.52% |
| MRNA260116C00105000 | 2024-10-04 3:23PM EDT | 2026-01-16 | 6.47 | 5.55 | 6.60 | -0.68 | -9.51% | 1 | 392 | 60.02% |
| MRNA260618C00105000 | 2024-08-08 12:15PM EDT | 2026-06-18 | 20.80 | 13.65 | 14.95 | 0.00 | - | 15 | 52 | 79.28% |
| MRNA261218C00105000 | 2024-09-24 11:21AM EDT | 2026-12-18 | 12.15 | 11.35 | 11.85 | 0.00 | - | 26 | 135 | 62.07% |
| MRNA270115C00105000 | 2024-10-04 12:16PM EDT | 2027-01-15 | 12.00 | 8.05 | 15.95 | 0.00 | - | 60 | 19 | 62.13% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241018P00105000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 45.25 | 43.00 | 46.65 | +1.74 | +4.00% | 480 | 270 | 114.06% |
| MRNA241115P00105000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 44.87 | 43.15 | 46.25 | +3.46 | +8.36% | 1 | 736 | 126.03% |
| MRNA250117P00105000 | 2024-10-04 2:07PM EDT | 2025-01-17 | 45.25 | 42.80 | 45.70 | +3.35 | +8.00% | 4 | 13,983 | 70.36% |
| MRNA250321P00105000 | 2024-10-02 10:27AM EDT | 2025-03-21 | 42.75 | 44.25 | 45.95 | 0.00 | - | 4 | 257 | 58.89% |
| MRNA250417P00105000 | 2024-09-26 3:58PM EDT | 2025-04-17 | 42.20 | 43.90 | 46.60 | 0.00 | - | 5 | 67 | 61.47% |
| MRNA250620P00105000 | 2024-10-02 11:23AM EDT | 2025-06-20 | 43.85 | 45.05 | 46.65 | 0.00 | - | 1 | 150 | 53.74% |
| MRNA260116P00105000 | 2024-10-04 1:19PM EDT | 2026-01-16 | 47.45 | 45.75 | 47.60 | +0.95 | +2.04% | 1 | 485 | 45.24% |
| MRNA260618P00105000 | 2024-09-16 10:44AM EDT | 2026-06-18 | 42.80 | 46.70 | 49.15 | 0.00 | - | 2 | 11 | 45.74% |
| MRNA261218P00105000 | 2024-09-20 9:38AM EDT | 2026-12-18 | 45.85 | 48.00 | 52.35 | 0.00 | - | 1 | 45 | 50.39% |
© 2024 Yahoo. All rights reserved.