MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00120000 | 2023-06-09 1:08PM EDT | 2023-06-16 | 4.65 | 4.70 | 4.90 | -1.85 | -28.46% | 42 | 4,473 | 48.10% |
| MRNA230623C00120000 | 2023-06-09 12:45PM EDT | 2023-06-23 | 5.65 | 5.80 | 6.05 | -3.40 | -37.57% | 5 | 6 | 46.12% |
| MRNA230630C00120000 | 2023-06-09 2:21PM EDT | 2023-06-30 | 6.95 | 6.75 | 6.95 | -1.05 | -13.13% | 21 | 51 | 45.42% |
| MRNA230707C00120000 | 2023-06-08 9:53AM EDT | 2023-07-07 | 8.20 | 7.35 | 7.85 | +0.31 | +3.93% | 1 | 13 | 46.11% |
| MRNA230721C00120000 | 2023-06-09 2:26PM EDT | 2023-07-21 | 9.33 | 9.05 | 9.20 | -1.22 | -11.56% | 26 | 163 | 45.90% |
| MRNA231020C00120000 | 2023-06-09 12:15PM EDT | 2023-10-20 | 16.40 | 16.60 | 16.80 | -1.10 | -6.29% | 4 | 435 | 51.65% |
| MRNA231117C00120000 | 2023-06-08 3:40PM EDT | 2023-11-17 | 19.90 | 18.80 | 19.20 | 0.00 | - | 6 | 91 | 54.20% |
| MRNA240119C00120000 | 2023-06-09 11:04AM EDT | 2024-01-19 | 22.85 | 22.45 | 23.10 | -0.60 | -2.56% | 1 | 350 | 56.09% |
| MRNA240419C00120000 | 2023-06-07 10:01AM EDT | 2024-04-19 | 28.45 | 26.05 | 26.65 | 0.00 | - | 1 | 34 | 55.45% |
| MRNA240621C00120000 | 2023-05-31 11:18AM EDT | 2024-06-21 | 31.68 | 28.80 | 29.45 | 0.00 | - | 1 | 7 | 56.45% |
| MRNA240719C00120000 | 2023-06-08 9:32AM EDT | 2024-07-19 | 30.90 | 29.80 | 30.50 | 0.00 | - | 1 | 130 | 56.56% |
| MRNA250117C00120000 | 2023-06-09 1:09PM EDT | 2025-01-17 | 35.83 | 35.60 | 37.75 | -0.69 | -1.89% | 23 | 170 | 58.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00120000 | 2023-06-09 3:55PM EDT | 2023-06-16 | 1.42 | 1.36 | 1.52 | +0.22 | +18.33% | 1,435 | 8,636 | 45.97% |
| MRNA230623P00120000 | 2023-06-09 3:29PM EDT | 2023-06-23 | 2.37 | 2.33 | 2.55 | -0.13 | -5.20% | 15 | 735 | 43.36% |
| MRNA230630P00120000 | 2023-06-09 3:15PM EDT | 2023-06-30 | 3.25 | 3.20 | 3.35 | +0.20 | +6.56% | 19 | 264 | 42.33% |
| MRNA230707P00120000 | 2023-06-09 3:31PM EDT | 2023-07-07 | 3.86 | 3.75 | 3.95 | -0.17 | -4.22% | 42 | 37 | 41.14% |
| MRNA230714P00120000 | 2023-06-09 9:50AM EDT | 2023-07-14 | 4.39 | 4.35 | 4.80 | -0.06 | -1.35% | 3 | 36 | 42.55% |
| MRNA230721P00120000 | 2023-06-09 3:56PM EDT | 2023-07-21 | 5.16 | 5.10 | 5.25 | +0.41 | +8.63% | 100 | 1,687 | 41.58% |
| MRNA231020P00120000 | 2023-06-09 3:49PM EDT | 2023-10-20 | 11.24 | 11.15 | 11.30 | +0.73 | +6.95% | 56 | 1,557 | 44.23% |
| MRNA231117P00120000 | 2023-06-09 2:02PM EDT | 2023-11-17 | 12.91 | 12.90 | 13.25 | -0.09 | -0.69% | 3 | 410 | 46.33% |
| MRNA240119P00120000 | 2023-06-09 3:15PM EDT | 2024-01-19 | 15.80 | 15.50 | 15.90 | +0.56 | +3.67% | 3 | 1,931 | 46.36% |
| MRNA240419P00120000 | 2023-06-07 3:48PM EDT | 2024-04-19 | 17.25 | 17.60 | 18.40 | 0.00 | - | 100 | 167 | 44.75% |
| MRNA240621P00120000 | 2023-06-05 2:18PM EDT | 2024-06-21 | 18.50 | 20.00 | 20.45 | 0.00 | - | 5 | 378 | 45.11% |
| MRNA240719P00120000 | 2023-06-05 2:20PM EDT | 2024-07-19 | 19.00 | 20.40 | 21.20 | 0.00 | - | 5 | 380 | 45.03% |
| MRNA250117P00120000 | 2023-06-09 3:16PM EDT | 2025-01-17 | 24.56 | 22.70 | 25.80 | +0.19 | +0.78% | 2 | 519 | 45.16% |
© 2023 Yahoo. All rights reserved.