Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240405C00110000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.30 | 1.23 | 1.30 | -2.27 | -63.59% | 854 | 1,140 | 41.85% |
MRNA240412C00110000 | 2024-03-28 3:38PM EDT | 2024-04-12 | 2.70 | 2.48 | 2.67 | -2.35 | -46.53% | 57 | 683 | 47.58% |
MRNA240419C00110000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 3.40 | 3.35 | 3.50 | -2.31 | -40.46% | 146 | 7,967 | 47.50% |
MRNA240426C00110000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 4.19 | 2.99 | 4.40 | -2.30 | -35.44% | 68 | 221 | 49.01% |
MRNA240503C00110000 | 2024-03-28 3:24PM EDT | 2024-05-03 | 5.64 | 5.15 | 5.75 | -2.56 | -31.22% | 7 | 20 | 51.93% |
MRNA240517C00110000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 6.85 | 6.90 | 7.05 | -2.45 | -26.34% | 157 | 2,977 | 53.78% |
MRNA240621C00110000 | 2024-03-28 3:02PM EDT | 2024-06-21 | 9.35 | 9.10 | 9.30 | -2.00 | -17.62% | 182 | 2,200 | 52.10% |
MRNA240719C00110000 | 2024-03-28 3:16PM EDT | 2024-07-19 | 10.87 | 10.75 | 10.90 | -1.47 | -11.91% | 25 | 289 | 52.06% |
MRNA240920C00110000 | 2024-03-28 1:20PM EDT | 2024-09-20 | 14.90 | 14.40 | 14.70 | -0.75 | -4.79% | 18 | 374 | 54.36% |
MRNA241018C00110000 | 2024-03-25 2:51PM EDT | 2024-10-18 | 18.09 | 15.80 | 16.55 | 0.00 | - | 8 | 29 | 55.65% |
MRNA250117C00110000 | 2024-03-28 10:27AM EDT | 2025-01-17 | 21.00 | 20.00 | 20.30 | -1.81 | -7.94% | 21 | 719 | 56.81% |
MRNA250620C00110000 | 2024-03-27 3:56PM EDT | 2025-06-20 | 28.30 | 25.40 | 26.05 | 0.00 | - | 1 | 21 | 58.20% |
MRNA260116C00110000 | 2024-03-28 3:36PM EDT | 2026-01-16 | 31.75 | 29.85 | 32.70 | -3.40 | -9.67% | 35 | 226 | 58.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240405P00110000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 4.60 | 4.50 | 4.95 | +1.77 | +62.54% | 90 | 265 | 45.56% |
MRNA240412P00110000 | 2024-03-28 12:07PM EDT | 2024-04-12 | 5.85 | 4.20 | 6.75 | +1.85 | +46.25% | 7 | 178 | 55.27% |
MRNA240419P00110000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 6.30 | 6.45 | 6.60 | +1.70 | +36.96% | 118 | 2,518 | 44.17% |
MRNA240426P00110000 | 2024-03-28 2:50PM EDT | 2024-04-26 | 7.15 | 7.00 | 8.10 | +1.64 | +29.76% | 1 | 156 | 51.22% |
MRNA240503P00110000 | 2024-03-27 2:43PM EDT | 2024-05-03 | 6.75 | 7.90 | 8.90 | 0.00 | - | 4 | 54 | 52.01% |
MRNA240517P00110000 | 2024-03-28 12:34PM EDT | 2024-05-17 | 9.50 | 9.45 | 9.75 | +1.73 | +22.27% | 30 | 330 | 49.56% |
MRNA240621P00110000 | 2024-03-28 1:37PM EDT | 2024-06-21 | 11.10 | 11.25 | 11.45 | -0.90 | -7.50% | 7 | 939 | 46.31% |
MRNA240719P00110000 | 2024-03-28 11:51AM EDT | 2024-07-19 | 12.30 | 12.40 | 12.65 | +1.53 | +14.21% | 4 | 501 | 45.25% |
MRNA240920P00110000 | 2024-03-28 2:50PM EDT | 2024-09-20 | 15.30 | 15.10 | 15.40 | +1.50 | +10.87% | 11 | 607 | 45.58% |
MRNA241018P00110000 | 2024-03-25 9:41AM EDT | 2024-10-18 | 16.05 | 16.15 | 16.45 | 0.00 | - | 1 | 91 | 45.65% |
MRNA250117P00110000 | 2024-03-28 11:19AM EDT | 2025-01-17 | 18.75 | 19.10 | 19.50 | +0.85 | +4.75% | 8 | 1,510 | 45.99% |
MRNA250620P00110000 | 2024-03-21 1:31PM EDT | 2025-06-20 | 23.70 | 22.50 | 23.20 | 0.00 | - | 2 | 3 | 45.23% |
MRNA260116P00110000 | 2024-03-28 3:17PM EDT | 2026-01-16 | 26.85 | 25.10 | 26.85 | +1.70 | +6.76% | 8 | 732 | 43.88% |