Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520C00105000 | 2022-05-09 2:18PM EDT | 2022-05-20 | 20.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA220617C00105000 | 2022-05-19 12:37PM EDT | 2022-06-17 | 43.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220715C00105000 | 2022-05-13 12:15PM EDT | 2022-07-15 | 39.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA220916C00105000 | 2022-05-16 12:13AM EDT | 2022-09-16 | 38.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230120C00105000 | 2022-05-13 12:35PM EDT | 2023-01-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240119C00105000 | 2022-05-10 3:33PM EDT | 2024-01-19 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520P00105000 | 2022-05-19 12:13PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| MRNA220527P00105000 | 2022-05-19 3:37PM EDT | 2022-05-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRNA220603P00105000 | 2022-05-19 1:55PM EDT | 2022-06-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA220610P00105000 | 2022-05-18 11:55AM EDT | 2022-06-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA220617P00105000 | 2022-05-19 2:08PM EDT | 2022-06-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MRNA220701P00105000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA220715P00105000 | 2022-05-19 2:41PM EDT | 2022-07-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA220916P00105000 | 2022-05-19 1:55PM EDT | 2022-09-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA221021P00105000 | 2022-05-19 12:01PM EDT | 2022-10-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230120P00105000 | 2022-05-19 10:15AM EDT | 2023-01-20 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240119P00105000 | 2022-05-19 1:48PM EDT | 2024-01-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
