Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00105000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 0.00% |
| MRNA240503C00105000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 5.44 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| MRNA240510C00105000 | 2024-04-25 2:23PM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRNA240517C00105000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| MRNA240524C00105000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 7.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA240531C00105000 | 2024-04-25 10:48AM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621C00105000 | 2024-04-25 2:39PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA240719C00105000 | 2024-04-25 3:08PM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA240920C00105000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA241018C00105000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00105000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 20.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA250620C00105000 | 2024-04-12 3:44PM EDT | 2025-06-20 | 26.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260116C00105000 | 2024-04-17 3:16PM EDT | 2026-01-16 | 30.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00105000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| MRNA240503P00105000 | 2024-04-25 3:21PM EDT | 2024-05-03 | 4.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| MRNA240510P00105000 | 2024-04-25 1:57PM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MRNA240517P00105000 | 2024-04-25 3:28PM EDT | 2024-05-17 | 5.32 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| MRNA240524P00105000 | 2024-04-25 11:15AM EDT | 2024-05-24 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA240531P00105000 | 2024-04-18 1:48PM EDT | 2024-05-31 | 8.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MRNA240621P00105000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| MRNA240719P00105000 | 2024-04-25 11:15AM EDT | 2024-07-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MRNA240920P00105000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| MRNA241018P00105000 | 2024-04-25 11:37AM EDT | 2024-10-18 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRNA250117P00105000 | 2024-04-25 11:58AM EDT | 2025-01-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| MRNA260116P00105000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 23.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.