Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240328C00145000 | 2024-03-20 3:48PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MRNA240405C00145000 | 2024-03-25 12:06PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
MRNA240419C00145000 | 2024-03-26 2:36PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
MRNA240426C00145000 | 2024-03-26 1:22PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
MRNA240517C00145000 | 2024-03-27 12:34PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
MRNA240621C00145000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
MRNA240719C00145000 | 2024-03-27 3:38PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
MRNA240920C00145000 | 2024-03-27 1:07PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
MRNA241018C00145000 | 2024-03-26 10:25AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MRNA250117C00145000 | 2024-03-26 10:02AM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MRNA250620C00145000 | 2024-03-27 11:47AM EDT | 2025-06-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MRNA260116C00145000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 25.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240419P00145000 | 2024-03-12 1:01PM EDT | 2024-04-19 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 2024-05-17 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRNA240621P00145000 | 2024-01-19 12:06PM EDT | 2024-06-21 | 45.90 | 56.05 | 57.40 | 0.00 | - | 2 | 0 | 153.96% |
MRNA240719P00145000 | 2023-12-27 11:56AM EDT | 2024-07-19 | 47.61 | 44.35 | 44.85 | 0.00 | - | 2 | 4 | 83.74% |
MRNA250117P00145000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MRNA260116P00145000 | 2024-03-25 3:11PM EDT | 2026-01-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |