Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00125000 | 2024-04-24 9:54AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 410 | 50.00% |
| MRNA240503C00125000 | 2024-04-24 1:11PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 187 | 25.00% |
| MRNA240510C00125000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 1.21 | 0.00 | 0.00 | 0.00 | - | 13 | 422 | 12.50% |
| MRNA240517C00125000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 139 | 1,270 | 12.50% |
| MRNA240524C00125000 | 2024-04-24 11:11AM EDT | 2024-05-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 244 | 12.50% |
| MRNA240531C00125000 | 2024-04-24 3:40PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 38 | 197 | 12.50% |
| MRNA240621C00125000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 13 | 1,979 | 6.25% |
| MRNA240719C00125000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 79 | 931 | 6.25% |
| MRNA240920C00125000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 9.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,244 | 6.25% |
| MRNA241018C00125000 | 2024-04-23 2:42PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 3.13% |
| MRNA250117C00125000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,523 | 3.13% |
| MRNA250620C00125000 | 2024-04-23 10:16AM EDT | 2025-06-20 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| MRNA260116C00125000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00125000 | 2024-04-16 11:30AM EDT | 2024-04-26 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA240517P00125000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| MRNA240621P00125000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 15 | 748 | 0.00% |
| MRNA240719P00125000 | 2024-04-09 2:58PM EDT | 2024-07-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,012 | 0.00% |
| MRNA240920P00125000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MRNA241018P00125000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 25.14 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MRNA250117P00125000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 60 | 1,704 | 0.00% |
| MRNA260116P00125000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.