MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00110000 | 2023-05-26 3:21PM EDT | 2023-06-02 | 16.41 | 16.10 | 17.00 | 0.00 | - | 2 | 14 | 25.00% |
| MRNA230609C00110000 | 2023-05-24 3:59PM EDT | 2023-06-09 | 22.65 | 16.95 | 17.50 | 0.00 | - | - | 5 | 50.78% |
| MRNA230616C00110000 | 2023-05-26 1:47PM EDT | 2023-06-16 | 16.50 | 17.60 | 18.00 | 0.00 | - | 6 | 108 | 54.05% |
| MRNA230630C00110000 | 2023-05-24 11:00AM EDT | 2023-06-30 | 23.80 | 18.55 | 19.35 | 0.00 | - | 19 | 21 | 54.54% |
| MRNA230707C00110000 | 2023-05-26 1:47PM EDT | 2023-07-07 | 18.30 | 18.80 | 19.80 | 0.00 | - | 1 | 1 | 52.71% |
| MRNA230721C00110000 | 2023-05-25 2:37PM EDT | 2023-07-21 | 20.65 | 20.25 | 20.55 | 0.00 | - | 36 | 44 | 53.47% |
| MRNA231020C00110000 | 2023-05-24 3:42PM EDT | 2023-10-20 | 31.02 | 26.40 | 26.80 | 0.00 | - | 10 | 15 | 56.78% |
| MRNA231117C00110000 | 2023-05-25 12:55PM EDT | 2023-11-17 | 29.15 | 28.30 | 28.70 | 0.00 | - | - | 5 | 58.37% |
| MRNA240119C00110000 | 2023-05-16 12:10PM EDT | 2024-01-19 | 30.86 | 31.10 | 31.75 | 0.00 | - | 1 | 47 | 58.30% |
| MRNA240419C00110000 | 2023-05-10 11:28AM EDT | 2024-04-19 | 39.45 | 34.65 | 35.65 | 0.00 | - | 5 | 16 | 58.49% |
| MRNA240621C00110000 | 2023-05-10 10:57AM EDT | 2024-06-21 | 41.99 | 37.30 | 38.40 | 0.00 | - | 2 | 5 | 59.51% |
| MRNA240719C00110000 | 2023-05-25 2:06PM EDT | 2024-07-19 | 40.00 | 37.20 | 39.15 | 0.00 | - | 1 | 27 | 58.17% |
| MRNA250117C00110000 | 2023-05-25 11:40AM EDT | 2025-01-17 | 45.86 | 42.00 | 45.30 | 0.00 | - | 10 | 32 | 58.36% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00110000 | 2023-05-30 12:13PM EDT | 2023-06-02 | 0.08 | 0.03 | 0.08 | 0.00 | - | 171 | 274 | 66.02% |
| MRNA230609P00110000 | 2023-05-30 11:54AM EDT | 2023-06-09 | 0.33 | 0.29 | 0.34 | -0.17 | -34.00% | 7 | 68 | 54.59% |
| MRNA230616P00110000 | 2023-05-30 12:23PM EDT | 2023-06-16 | 0.73 | 0.68 | 0.81 | -0.19 | -20.65% | 7 | 2,091 | 52.98% |
| MRNA230623P00110000 | 2023-05-30 12:01PM EDT | 2023-06-23 | 1.20 | 1.09 | 1.29 | -0.24 | -16.67% | 8 | 124 | 51.83% |
| MRNA230630P00110000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 1.97 | 1.51 | 1.85 | 0.00 | - | 21 | 184 | 51.61% |
| MRNA230707P00110000 | 2023-05-26 11:52AM EDT | 2023-07-07 | 2.36 | 1.83 | 2.21 | 0.00 | - | 10 | 10 | 50.10% |
| MRNA230721P00110000 | 2023-05-30 12:15PM EDT | 2023-07-21 | 2.70 | 2.77 | 2.91 | -0.54 | -16.67% | 7 | 784 | 49.89% |
| MRNA231020P00110000 | 2023-05-30 9:59AM EDT | 2023-10-20 | 7.76 | 7.45 | 7.70 | +0.01 | +0.13% | 1 | 1,655 | 49.66% |
| MRNA231117P00110000 | 2023-05-30 10:57AM EDT | 2023-11-17 | 9.40 | 8.90 | 9.30 | +0.25 | +2.73% | 75 | 208 | 50.26% |
| MRNA240119P00110000 | 2023-05-26 1:00PM EDT | 2024-01-19 | 11.64 | 11.05 | 11.35 | 0.00 | - | 5 | 2,507 | 49.53% |
| MRNA240419P00110000 | 2023-05-26 2:06PM EDT | 2024-04-19 | 14.30 | 13.60 | 14.00 | 0.00 | - | 10 | 218 | 48.49% |
| MRNA240621P00110000 | 2023-05-18 12:33PM EDT | 2024-06-21 | 16.13 | 15.35 | 15.90 | 0.00 | - | 50 | 189 | 48.60% |
| MRNA240719P00110000 | 2023-05-16 10:24AM EDT | 2024-07-19 | 16.40 | 15.95 | 16.30 | 0.00 | - | 1 | 162 | 47.79% |
| MRNA250117P00110000 | 2023-05-30 9:47AM EDT | 2025-01-17 | 20.00 | 18.05 | 20.00 | +0.64 | +3.31% | 1 | 254 | 46.47% |
© 2023 Yahoo. All rights reserved.