Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:110.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00110000 | 2022-04-29 2:05PM EDT | 2022-05-27 | 31.00 | 19.70 | 22.50 | 0.00 | - | 1 | 1 | 150.39% |
| MRNA220603C00110000 | 2022-05-06 3:11PM EDT | 2022-06-03 | 25.75 | 19.55 | 22.90 | 0.00 | - | 1 | 1 | 99.27% |
| MRNA220610C00110000 | 2022-05-20 3:53PM EDT | 2022-06-10 | 28.00 | 22.00 | 23.90 | 0.00 | - | 4 | 3 | 78.39% |
| MRNA220617C00110000 | 2022-05-23 10:49AM EDT | 2022-06-17 | 33.00 | 23.30 | 24.85 | 0.00 | - | 1 | 28 | 80.30% |
| MRNA220624C00110000 | 2022-05-24 1:14PM EDT | 2022-06-24 | 25.15 | 23.25 | 25.90 | -7.85 | -23.79% | 1 | 6 | 75.90% |
| MRNA220715C00110000 | 2022-05-24 9:54AM EDT | 2022-07-15 | 24.54 | 26.85 | 27.85 | -2.37 | -8.81% | 20 | 13 | 78.31% |
| MRNA220916C00110000 | 2022-05-24 9:55AM EDT | 2022-09-16 | 30.13 | 31.55 | 33.20 | -9.97 | -24.86% | 10 | 101 | 74.33% |
| MRNA221021C00110000 | 2022-05-12 2:18PM EDT | 2022-10-21 | 34.25 | 32.20 | 36.15 | 0.00 | - | 1 | 25 | 71.64% |
| MRNA230120C00110000 | 2022-05-24 10:03AM EDT | 2023-01-20 | 36.11 | 37.75 | 39.25 | -3.89 | -9.72% | 2 | 191 | 68.74% |
| MRNA240119C00110000 | 2022-05-24 12:22PM EDT | 2024-01-19 | 52.00 | 48.40 | 53.95 | -8.75 | -14.40% | 2 | 36 | 66.02% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00110000 | 2022-05-24 12:00PM EDT | 2022-05-27 | 0.22 | 0.16 | 0.25 | +0.12 | +120.00% | 55 | 338 | 97.27% |
| MRNA220603P00110000 | 2022-05-24 12:00PM EDT | 2022-06-03 | 1.07 | 1.00 | 1.10 | +0.45 | +72.58% | 292 | 407 | 86.28% |
| MRNA220610P00110000 | 2022-05-24 11:35AM EDT | 2022-06-10 | 2.37 | 1.94 | 2.22 | +1.07 | +82.31% | 6 | 94 | 84.33% |
| MRNA220617P00110000 | 2022-05-24 12:33PM EDT | 2022-06-17 | 3.15 | 3.10 | 3.35 | +0.93 | +41.89% | 32 | 813 | 84.91% |
| MRNA220624P00110000 | 2022-05-24 10:52AM EDT | 2022-06-24 | 4.70 | 3.65 | 4.20 | +0.60 | +14.63% | 2 | 196 | 81.69% |
| MRNA220701P00110000 | 2022-05-23 3:32PM EDT | 2022-07-01 | 5.25 | 4.45 | 5.05 | +1.81 | +52.62% | 1 | 3 | 80.77% |
| MRNA220715P00110000 | 2022-05-24 12:10PM EDT | 2022-07-15 | 5.84 | 6.00 | 6.20 | +1.22 | +26.41% | 43 | 191 | 78.38% |
| MRNA220916P00110000 | 2022-05-24 12:07PM EDT | 2022-09-16 | 10.50 | 10.70 | 11.10 | +1.50 | +16.67% | 11 | 553 | 73.46% |
| MRNA221021P00110000 | 2022-05-24 11:57AM EDT | 2022-10-21 | 12.80 | 12.35 | 12.90 | +2.10 | +19.63% | 18 | 556 | 70.61% |
| MRNA230120P00110000 | 2022-05-24 1:15PM EDT | 2023-01-20 | 16.60 | 16.25 | 16.65 | +1.78 | +12.01% | 20 | 3,271 | 66.55% |
| MRNA240119P00110000 | 2022-05-24 10:35AM EDT | 2024-01-19 | 24.90 | 24.35 | 27.05 | -0.35 | -1.39% | 1 | 526 | 58.47% |
© 2022 Yahoo. All rights reserved.
