Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00115000 | 2024-07-26 3:01PM EDT | 2024-08-02 | 9.55 | 8.75 | 12.55 | +3.10 | +48.06% | 23 | 58 | 99.10% |
| MRNA240809C00115000 | 2024-07-26 11:50AM EDT | 2024-08-09 | 10.20 | 8.60 | 11.10 | -0.30 | -2.86% | 1 | 10 | 60.40% |
| MRNA240816C00115000 | 2024-07-25 11:47AM EDT | 2024-08-16 | 10.95 | 10.10 | 12.00 | -0.40 | -3.52% | 1 | 200 | 61.08% |
| MRNA240823C00115000 | 2024-07-12 11:15AM EDT | 2024-08-23 | 13.50 | 12.05 | 15.40 | 0.00 | - | 1 | 4 | 74.66% |
| MRNA240830C00115000 | 2024-07-24 9:32AM EDT | 2024-08-30 | 10.20 | 12.45 | 15.05 | 0.00 | - | 1 | 1 | 66.96% |
| MRNA240920C00115000 | 2024-07-26 1:32PM EDT | 2024-09-20 | 14.65 | 14.85 | 15.15 | -0.05 | -0.34% | 11 | 395 | 59.99% |
| MRNA241018C00115000 | 2024-07-24 3:17PM EDT | 2024-10-18 | 14.55 | 15.35 | 17.85 | 0.00 | - | 25 | 202 | 56.29% |
| MRNA241115C00115000 | 2024-07-24 10:22AM EDT | 2024-11-15 | 17.55 | 21.05 | 22.55 | 0.00 | - | 134 | 157 | 69.23% |
| MRNA250117C00115000 | 2024-07-23 1:55PM EDT | 2025-01-17 | 24.35 | 23.15 | 25.60 | 0.00 | - | 5 | 670 | 63.50% |
| MRNA250321C00115000 | 2024-07-11 3:44PM EDT | 2025-03-21 | 29.40 | 27.25 | 28.95 | 0.00 | - | 6 | 25 | 64.57% |
| MRNA250620C00115000 | 2024-07-25 3:49PM EDT | 2025-06-20 | 30.50 | 30.60 | 31.45 | 0.00 | - | 116 | 1,064 | 61.73% |
| MRNA260116C00115000 | 2024-07-25 10:03AM EDT | 2026-01-16 | 36.00 | 37.70 | 38.70 | 0.00 | - | 1 | 518 | 61.48% |
| MRNA260618C00115000 | 2024-07-24 10:43AM EDT | 2026-06-18 | 38.55 | 40.45 | 44.95 | 0.00 | - | 5 | 20 | 61.77% |
| MRNA261218C00115000 | 2024-07-24 10:50AM EDT | 2026-12-18 | 44.35 | 45.00 | 48.50 | 0.00 | - | 1 | 14 | 61.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00115000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 2.74 | 2.52 | 2.62 | -0.36 | -11.61% | 230 | 418 | 82.47% |
| MRNA240809P00115000 | 2024-07-26 3:24PM EDT | 2024-08-09 | 3.55 | 3.35 | 3.55 | -0.45 | -11.25% | 1 | 123 | 69.02% |
| MRNA240816P00115000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 4.15 | 4.00 | 4.15 | -0.36 | -7.98% | 17 | 1,622 | 62.38% |
| MRNA240823P00115000 | 2024-07-26 3:14PM EDT | 2024-08-23 | 4.75 | 3.65 | 7.10 | -2.81 | -37.17% | 3 | 11 | 64.67% |
| MRNA240830P00115000 | 2024-07-24 11:45AM EDT | 2024-08-30 | 6.52 | 4.75 | 5.95 | 0.00 | - | 5 | 8 | 57.67% |
| MRNA240920P00115000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 6.87 | 6.75 | 6.95 | -0.28 | -3.92% | 15 | 745 | 54.13% |
| MRNA241018P00115000 | 2024-07-26 10:49AM EDT | 2024-10-18 | 9.50 | 8.60 | 8.90 | -0.50 | -5.00% | 5 | 813 | 52.92% |
| MRNA241115P00115000 | 2024-07-26 11:18AM EDT | 2024-11-15 | 12.80 | 12.05 | 12.40 | -0.30 | -2.29% | 70 | 233 | 59.53% |
| MRNA250117P00115000 | 2024-07-26 1:53PM EDT | 2025-01-17 | 14.65 | 13.20 | 14.75 | -1.10 | -6.98% | 26 | 1,399 | 53.14% |
| MRNA250321P00115000 | 2024-07-23 12:07PM EDT | 2025-03-21 | 16.07 | 15.65 | 17.15 | 0.00 | - | 1 | 463 | 52.12% |
| MRNA250620P00115000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 20.75 | 18.50 | 19.40 | 0.00 | - | 4 | 214 | 50.22% |
| MRNA260116P00115000 | 2024-07-25 12:50PM EDT | 2026-01-16 | 23.70 | 23.50 | 24.10 | 0.00 | - | 55 | 680 | 48.59% |
| MRNA260618P00115000 | 2024-07-25 3:54PM EDT | 2026-06-18 | 26.80 | 25.90 | 27.05 | 0.00 | - | 10 | 22 | 47.67% |
| MRNA261218P00115000 | 2024-07-12 9:46AM EDT | 2026-12-18 | 25.60 | 28.15 | 30.50 | 0.00 | - | 10 | 14 | 47.42% |
© 2024 Yahoo. All rights reserved.