MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00105000 | 2023-06-06 10:15AM EDT | 2023-06-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230630C00105000 | 2023-06-01 10:00AM EDT | 2023-06-30 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230721C00105000 | 2023-06-07 1:30PM EDT | 2023-07-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA231020C00105000 | 2023-05-30 1:16PM EDT | 2023-10-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA231117C00105000 | 2023-06-05 10:19AM EDT | 2023-11-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240119C00105000 | 2023-06-06 3:08PM EDT | 2024-01-19 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419C00105000 | 2023-06-07 2:16PM EDT | 2024-04-19 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621C00105000 | 2023-05-25 3:53PM EDT | 2024-06-21 | 40.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240719C00105000 | 2023-02-16 11:54AM EDT | 2024-07-19 | 85.62 | 59.65 | 66.90 | 0.00 | - | - | 1 | 114.49% |
| MRNA250117C00105000 | 2023-06-06 12:12PM EDT | 2025-01-17 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00105000 | 2023-06-07 11:47AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA230616P00105000 | 2023-06-07 3:54PM EDT | 2023-06-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRNA230623P00105000 | 2023-06-07 2:04PM EDT | 2023-06-23 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MRNA230630P00105000 | 2023-06-07 2:18PM EDT | 2023-06-30 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230707P00105000 | 2023-06-07 2:55PM EDT | 2023-07-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA230714P00105000 | 2023-06-06 11:29AM EDT | 2023-07-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRNA230721P00105000 | 2023-06-07 3:40PM EDT | 2023-07-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| MRNA231020P00105000 | 2023-06-06 2:38PM EDT | 2023-10-20 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA231117P00105000 | 2023-06-05 3:38PM EDT | 2023-11-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA240119P00105000 | 2023-06-05 3:16PM EDT | 2024-01-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA240419P00105000 | 2023-05-31 3:05PM EDT | 2024-04-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MRNA240621P00105000 | 2023-06-07 11:47AM EDT | 2024-06-21 | 13.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA240719P00105000 | 2023-05-26 12:12PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA250117P00105000 | 2023-06-05 3:57PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.