Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00130000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 425 | 83.59% |
| MRNA240503C00130000 | 2024-04-23 10:49AM EDT | 2024-05-03 | 0.35 | 0.31 | 0.36 | +0.11 | +45.83% | 68 | 227 | 71.09% |
| MRNA240510C00130000 | 2024-04-23 10:49AM EDT | 2024-05-10 | 0.52 | 0.28 | 0.60 | +0.19 | +57.58% | 8 | 214 | 57.86% |
| MRNA240517C00130000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 0.87 | 0.83 | 0.90 | +0.25 | +40.32% | 55 | 854 | 57.67% |
| MRNA240524C00130000 | 2024-04-23 2:50PM EDT | 2024-05-24 | 1.20 | 1.14 | 1.27 | +0.38 | +46.34% | 3 | 438 | 55.84% |
| MRNA240531C00130000 | 2024-04-23 10:56AM EDT | 2024-05-31 | 1.45 | 1.38 | 1.53 | +0.34 | +30.63% | 3 | 328 | 53.49% |
| MRNA240621C00130000 | 2024-04-23 3:33PM EDT | 2024-06-21 | 2.42 | 2.43 | 2.49 | +0.52 | +27.37% | 31 | 2,934 | 51.55% |
| MRNA240719C00130000 | 2024-04-23 3:06PM EDT | 2024-07-19 | 3.80 | 3.70 | 3.85 | +0.75 | +24.59% | 24 | 827 | 50.51% |
| MRNA240920C00130000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 6.89 | 7.10 | 7.30 | +0.84 | +13.88% | 192 | 1,033 | 52.55% |
| MRNA241018C00130000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 7.75 | 8.30 | 8.55 | +0.77 | +11.03% | 1 | 243 | 52.58% |
| MRNA250117C00130000 | 2024-04-23 1:49PM EDT | 2025-01-17 | 12.54 | 12.55 | 12.75 | +1.27 | +11.27% | 14 | 1,220 | 54.54% |
| MRNA250620C00130000 | 2024-04-12 2:25PM EDT | 2025-06-20 | 17.70 | 18.00 | 18.55 | 0.00 | - | 17 | 34 | 55.69% |
| MRNA260116C00130000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 21.90 | 23.60 | 25.00 | 0.00 | - | 1 | 217 | 56.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00130000 | 2024-04-23 3:33PM EDT | 2024-04-26 | 22.05 | 19.45 | 23.80 | +3.60 | +19.51% | 1 | 1 | 199.95% |
| MRNA240517P00130000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 22.70 | 22.50 | 23.30 | -4.42 | -16.30% | 35 | 36 | 56.30% |
| MRNA240621P00130000 | 2024-04-09 12:20PM EDT | 2024-06-21 | 21.60 | 23.20 | 24.40 | 0.00 | - | 1 | 1,022 | 50.21% |
| MRNA240719P00130000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 27.65 | 24.10 | 25.35 | 0.00 | - | 1 | 236 | 47.36% |
| MRNA250117P00130000 | 2024-03-20 1:44PM EDT | 2025-01-17 | 34.80 | 33.65 | 35.45 | 0.00 | - | 2 | 1,903 | 53.99% |
| MRNA260116P00130000 | 2024-04-23 2:54PM EDT | 2026-01-16 | 37.30 | 34.05 | 39.20 | -1.79 | -4.58% | 2 | 76 | 43.47% |
© 2024 Yahoo. All rights reserved.