MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00115000 | 2023-05-30 11:50AM EDT | 2023-06-02 | 11.15 | 12.90 | 14.20 | 0.00 | - | 1 | 20 | 67.97% |
| MRNA230609C00115000 | 2023-05-25 3:35PM EDT | 2023-06-09 | 12.30 | 13.60 | 14.20 | 0.00 | - | - | 2 | 51.47% |
| MRNA230616C00115000 | 2023-05-31 3:50PM EDT | 2023-06-16 | 14.65 | 14.40 | 14.95 | 0.00 | - | 16 | 139 | 53.56% |
| MRNA230630C00115000 | 2023-05-23 3:15PM EDT | 2023-06-30 | 25.49 | 15.60 | 16.40 | 0.00 | - | - | 1 | 52.83% |
| MRNA230721C00115000 | 2023-06-01 3:06PM EDT | 2023-07-21 | 17.79 | 17.35 | 17.90 | +0.49 | +2.83% | 3 | 48 | 51.62% |
| MRNA231020C00115000 | 2023-06-01 12:40PM EDT | 2023-10-20 | 24.63 | 24.15 | 24.75 | +1.33 | +5.71% | 2 | 53 | 55.89% |
| MRNA231117C00115000 | 2023-05-26 1:02PM EDT | 2023-11-17 | 24.45 | 26.30 | 26.75 | 0.00 | - | 9 | 5 | 57.75% |
| MRNA240119C00115000 | 2023-05-26 10:07AM EDT | 2024-01-19 | 27.85 | 29.40 | 29.85 | 0.00 | - | 5 | 101 | 57.79% |
| MRNA240419C00115000 | 2023-05-08 1:40PM EDT | 2024-04-19 | 37.09 | 33.05 | 33.90 | 0.00 | - | 1 | 2 | 57.92% |
| MRNA240621C00115000 | 2023-04-13 10:58AM EDT | 2024-06-21 | 64.50 | 36.30 | 37.20 | 0.00 | - | 1 | 10 | 59.96% |
| MRNA240719C00115000 | 2023-04-10 2:53PM EDT | 2024-07-19 | 65.75 | 37.85 | 39.30 | 0.00 | - | 2 | 3 | 61.68% |
| MRNA250117C00115000 | 2023-05-23 10:12AM EDT | 2025-01-17 | 47.50 | 41.25 | 43.15 | 0.00 | - | 1 | 48 | 57.71% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00115000 | 2023-06-01 3:58PM EDT | 2023-06-02 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 25 | 421 | 66.41% |
| MRNA230609P00115000 | 2023-06-01 3:45PM EDT | 2023-06-09 | 0.29 | 0.27 | 0.32 | -0.22 | -43.14% | 35 | 393 | 49.32% |
| MRNA230616P00115000 | 2023-06-01 3:49PM EDT | 2023-06-16 | 0.81 | 0.73 | 0.87 | -0.49 | -37.69% | 14 | 4,033 | 48.78% |
| MRNA230623P00115000 | 2023-06-01 1:30PM EDT | 2023-06-23 | 1.33 | 1.19 | 1.49 | -0.42 | -24.00% | 61 | 123 | 49.00% |
| MRNA230630P00115000 | 2023-06-01 3:20PM EDT | 2023-06-30 | 1.90 | 1.79 | 2.07 | -0.60 | -24.00% | 1 | 138 | 48.88% |
| MRNA230707P00115000 | 2023-05-31 11:45AM EDT | 2023-07-07 | 3.05 | 2.21 | 2.52 | 0.00 | - | 42 | 21 | 47.93% |
| MRNA230721P00115000 | 2023-06-01 2:39PM EDT | 2023-07-21 | 3.38 | 3.25 | 3.35 | -0.50 | -12.89% | 36 | 1,153 | 46.61% |
| MRNA231020P00115000 | 2023-05-31 11:25AM EDT | 2023-10-20 | 9.55 | 8.50 | 8.75 | 0.00 | - | 14 | 955 | 48.16% |
| MRNA231117P00115000 | 2023-05-26 2:55PM EDT | 2023-11-17 | 11.27 | 10.00 | 10.50 | 0.00 | - | 88 | 146 | 49.71% |
| MRNA240119P00115000 | 2023-06-01 2:57PM EDT | 2024-01-19 | 12.60 | 12.35 | 12.75 | -1.00 | -7.35% | 12 | 2,498 | 48.65% |
| MRNA240419P00115000 | 2023-05-31 3:26PM EDT | 2024-04-19 | 15.40 | 14.80 | 15.55 | 0.00 | - | 1 | 73 | 47.75% |
| MRNA240621P00115000 | 2023-06-01 2:09PM EDT | 2024-06-21 | 17.13 | 16.40 | 17.45 | -0.97 | -5.36% | 1 | 31 | 47.71% |
| MRNA240719P00115000 | 2023-05-18 3:18PM EDT | 2024-07-19 | 18.70 | 17.50 | 18.15 | 0.00 | - | 11 | 54 | 47.51% |
| MRNA250117P00115000 | 2023-05-26 3:46PM EDT | 2025-01-17 | 22.10 | 21.10 | 22.70 | 0.00 | - | 127 | 260 | 47.39% |
© 2023 Yahoo. All rights reserved.