MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00150000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 74 | 624 | 63.67% |
| MRNA230609C00150000 | 2023-05-26 3:30PM EDT | 2023-06-09 | 0.23 | 0.20 | 0.24 | -0.01 | -4.17% | 114 | 663 | 52.25% |
| MRNA230616C00150000 | 2023-05-26 3:41PM EDT | 2023-06-16 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 326 | 1,778 | 50.00% |
| MRNA230623C00150000 | 2023-05-26 1:44PM EDT | 2023-06-23 | 0.73 | 0.71 | 0.89 | -0.16 | -17.98% | 98 | 104 | 49.71% |
| MRNA230630C00150000 | 2023-05-26 1:48PM EDT | 2023-06-30 | 1.25 | 1.04 | 1.35 | -0.26 | -17.22% | 6 | 119 | 49.95% |
| MRNA230721C00150000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.21 | 2.15 | 2.26 | -0.11 | -4.74% | 131 | 1,057 | 46.61% |
| MRNA231020C00150000 | 2023-05-26 2:05PM EDT | 2023-10-20 | 8.20 | 8.00 | 8.65 | -0.20 | -2.38% | 43 | 559 | 51.22% |
| MRNA231117C00150000 | 2023-05-26 2:15PM EDT | 2023-11-17 | 9.80 | 10.00 | 10.35 | -1.40 | -12.50% | 103 | 29 | 52.54% |
| MRNA240119C00150000 | 2023-05-26 2:47PM EDT | 2024-01-19 | 13.10 | 13.25 | 13.55 | -0.50 | -3.68% | 4 | 3,111 | 53.20% |
| MRNA240419C00150000 | 2023-05-26 11:21AM EDT | 2024-04-19 | 16.60 | 17.15 | 17.65 | -0.60 | -3.49% | 1 | 181 | 53.67% |
| MRNA240621C00150000 | 2023-05-25 3:35PM EDT | 2024-06-21 | 20.00 | 19.75 | 20.50 | +0.05 | +0.25% | 1 | 149 | 54.39% |
| MRNA240719C00150000 | 2023-05-26 12:34PM EDT | 2024-07-19 | 20.45 | 20.35 | 21.70 | -1.82 | -8.17% | 2 | 23 | 54.21% |
| MRNA250117C00150000 | 2023-05-26 9:46AM EDT | 2025-01-17 | 26.00 | 26.80 | 27.80 | -1.05 | -3.88% | 4 | 126 | 54.99% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00150000 | 2023-05-26 11:34AM EDT | 2023-06-02 | 24.70 | 23.60 | 24.15 | +2.50 | +11.26% | 3 | 10 | 68.75% |
| MRNA230609P00150000 | 2023-05-23 10:02AM EDT | 2023-06-09 | 16.70 | 23.20 | 24.35 | 0.00 | - | 2 | 2 | 64.50% |
| MRNA230616P00150000 | 2023-05-26 3:17PM EDT | 2023-06-16 | 24.00 | 23.55 | 24.35 | +4.30 | +21.83% | 15 | 1,268 | 52.00% |
| MRNA230623P00150000 | 2023-05-17 12:52PM EDT | 2023-06-23 | 24.54 | 23.55 | 24.75 | 0.00 | - | 1 | 4 | 51.20% |
| MRNA230721P00150000 | 2023-05-26 9:41AM EDT | 2023-07-21 | 24.70 | 24.80 | 25.40 | -0.35 | -1.40% | 1 | 651 | 41.77% |
| MRNA231020P00150000 | 2023-05-26 10:54AM EDT | 2023-10-20 | 29.80 | 29.20 | 29.75 | +3.70 | +14.18% | 2 | 895 | 43.20% |
| MRNA231117P00150000 | 2023-05-25 10:04AM EDT | 2023-11-17 | 30.00 | 30.50 | 31.35 | 0.00 | - | 1 | 12 | 44.66% |
| MRNA240119P00150000 | 2023-05-26 9:36AM EDT | 2024-01-19 | 34.15 | 32.70 | 33.20 | +2.15 | +6.72% | 7 | 3,854 | 43.14% |
| MRNA240419P00150000 | 2023-05-16 11:47AM EDT | 2024-04-19 | 34.94 | 35.05 | 36.30 | 0.00 | - | 1 | 330 | 43.41% |
| MRNA240621P00150000 | 2023-05-23 11:01AM EDT | 2024-06-21 | 32.55 | 36.70 | 37.40 | 0.00 | - | 1 | 217 | 41.91% |
| MRNA240719P00150000 | 2023-05-23 1:07PM EDT | 2024-07-19 | 30.96 | 37.30 | 38.60 | 0.00 | - | 3 | 97 | 42.74% |
| MRNA250117P00150000 | 2023-05-25 9:55AM EDT | 2025-01-17 | 40.05 | 40.80 | 43.30 | 0.00 | - | 1 | 163 | 43.00% |
© 2023 Yahoo. All rights reserved.