MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609C00145000 | 2023-06-07 10:41AM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 263 | 69.53% |
| MRNA230616C00145000 | 2023-06-07 10:40AM EDT | 2023-06-16 | 0.22 | 0.22 | 0.25 | -0.09 | -29.03% | 35 | 1,359 | 50.39% |
| MRNA230623C00145000 | 2023-06-07 11:01AM EDT | 2023-06-23 | 0.45 | 0.36 | 0.47 | -0.08 | -15.09% | 1 | 152 | 45.07% |
| MRNA230630C00145000 | 2023-06-07 10:11AM EDT | 2023-06-30 | 0.79 | 0.64 | 0.78 | -0.10 | -11.24% | 27 | 197 | 43.29% |
| MRNA230707C00145000 | 2023-06-07 10:34AM EDT | 2023-07-07 | 1.20 | 0.95 | 1.16 | -0.07 | -5.51% | 1 | 218 | 42.85% |
| MRNA230714C00145000 | 2023-06-06 10:53AM EDT | 2023-07-14 | 1.88 | 1.42 | 1.72 | 0.00 | - | 2 | 5 | 44.17% |
| MRNA230721C00145000 | 2023-06-07 10:12AM EDT | 2023-07-21 | 2.05 | 1.91 | 2.01 | -0.15 | -6.82% | 11 | 645 | 42.97% |
| MRNA231020C00145000 | 2023-06-06 3:45PM EDT | 2023-10-20 | 8.70 | 8.20 | 8.45 | -0.10 | -1.14% | 1 | 715 | 48.88% |
| MRNA231117C00145000 | 2023-06-07 10:48AM EDT | 2023-11-17 | 10.60 | 10.35 | 10.65 | -0.60 | -5.36% | 1 | 85 | 50.80% |
| MRNA240119C00145000 | 2023-06-06 2:40PM EDT | 2024-01-19 | 14.40 | 13.95 | 14.25 | 0.00 | - | 152 | 911 | 52.38% |
| MRNA240419C00145000 | 2023-06-06 2:49PM EDT | 2024-04-19 | 18.30 | 17.25 | 18.00 | 0.00 | - | 22 | 55 | 51.77% |
| MRNA240621C00145000 | 2023-05-23 9:54AM EDT | 2024-06-21 | 23.25 | 20.10 | 21.80 | 0.00 | - | 5 | 32 | 53.75% |
| MRNA240719C00145000 | 2023-06-02 12:43PM EDT | 2024-07-19 | 24.70 | 20.85 | 21.90 | 0.00 | - | 5 | 114 | 52.67% |
| MRNA250117C00145000 | 2023-06-01 1:49PM EDT | 2025-01-17 | 28.83 | 27.65 | 28.90 | -0.93 | -3.13% | 1 | 43 | 54.62% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00145000 | 2023-06-06 9:40AM EDT | 2023-06-09 | 18.97 | 19.00 | 19.55 | 0.00 | - | 1 | 2 | 117.48% |
| MRNA230616P00145000 | 2023-06-07 9:39AM EDT | 2023-06-16 | 18.80 | 18.95 | 19.30 | +5.90 | +45.74% | 2 | 1,831 | 60.25% |
| MRNA230623P00145000 | 2023-06-06 12:07PM EDT | 2023-06-23 | 17.34 | 19.05 | 19.65 | 0.00 | - | 1 | 21 | 50.78% |
| MRNA230630P00145000 | 2023-06-05 10:17AM EDT | 2023-06-30 | 14.70 | 19.40 | 19.70 | 0.00 | - | 1 | 17 | 47.85% |
| MRNA230707P00145000 | 2023-06-01 11:16AM EDT | 2023-07-07 | 18.53 | 19.15 | 20.10 | 0.00 | - | - | 11 | 46.58% |
| MRNA230721P00145000 | 2023-06-06 2:38PM EDT | 2023-07-21 | 19.82 | 20.20 | 20.50 | 0.00 | - | 5 | 447 | 42.05% |
| MRNA231020P00145000 | 2023-06-06 3:38PM EDT | 2023-10-20 | 24.48 | 24.70 | 25.15 | 0.00 | - | 10 | 632 | 42.30% |
| MRNA231117P00145000 | 2023-06-05 10:46AM EDT | 2023-11-17 | 23.50 | 26.40 | 27.00 | 0.00 | - | 3 | 5 | 44.35% |
| MRNA240119P00145000 | 2023-06-01 2:05PM EDT | 2024-01-19 | 28.43 | 28.95 | 29.50 | 0.00 | - | 2 | 1,008 | 44.22% |
| MRNA240419P00145000 | 2023-03-22 12:22PM EDT | 2024-04-19 | 25.20 | 25.80 | 26.60 | 0.00 | - | 1 | 12 | 30.97% |
| MRNA240621P00145000 | 2023-06-01 1:58PM EDT | 2024-06-21 | 32.75 | 33.05 | 33.90 | 0.00 | - | 1 | 154 | 42.79% |
| MRNA240719P00145000 | 2023-06-05 3:07PM EDT | 2024-07-19 | 32.50 | 33.40 | 34.45 | 0.00 | - | 5 | 340 | 42.33% |
| MRNA250117P00145000 | 2023-04-26 2:01PM EDT | 2025-01-17 | 37.27 | 37.70 | 40.20 | 0.00 | - | 3 | 30 | 44.20% |
© 2023 Yahoo. All rights reserved.