MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609C00155000 | 2023-06-05 12:19PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 391 | 89.06% |
| MRNA230616C00155000 | 2023-06-06 1:10PM EDT | 2023-06-16 | 0.15 | 0.10 | 0.12 | 0.00 | - | 17 | 2,172 | 62.50% |
| MRNA230623C00155000 | 2023-06-06 3:53PM EDT | 2023-06-23 | 0.19 | 0.08 | 0.32 | 0.00 | - | 164 | 516 | 52.83% |
| MRNA230630C00155000 | 2023-06-06 1:24PM EDT | 2023-06-30 | 0.37 | 0.22 | 0.36 | 0.00 | - | 3 | 94 | 49.61% |
| MRNA230707C00155000 | 2023-06-06 10:24AM EDT | 2023-07-07 | 0.57 | 0.33 | 0.58 | 0.00 | - | 1 | 23 | 48.34% |
| MRNA230714C00155000 | 2023-06-05 10:25AM EDT | 2023-07-14 | 1.44 | 0.61 | 0.84 | 0.00 | - | 1 | 2 | 47.71% |
| MRNA230721C00155000 | 2023-06-07 11:34AM EDT | 2023-07-21 | 0.92 | 0.86 | 1.01 | -0.12 | -11.54% | 16 | 1,271 | 45.97% |
| MRNA231020C00155000 | 2023-06-07 10:58AM EDT | 2023-10-20 | 5.85 | 5.85 | 6.15 | -0.35 | -5.65% | 15 | 564 | 50.04% |
| MRNA231117C00155000 | 2023-06-06 3:45PM EDT | 2023-11-17 | 8.11 | 7.75 | 8.15 | 0.00 | - | 4 | 20 | 51.60% |
| MRNA240119C00155000 | 2023-06-06 1:44PM EDT | 2024-01-19 | 11.77 | 11.25 | 11.50 | 0.00 | - | 26 | 684 | 53.12% |
| MRNA240419C00155000 | 2023-06-06 10:55AM EDT | 2024-04-19 | 14.97 | 14.55 | 15.05 | 0.00 | - | 1 | 37 | 52.42% |
| MRNA240621C00155000 | 2023-05-19 1:33PM EDT | 2024-06-21 | 17.90 | 17.40 | 17.90 | 0.00 | - | 1 | 124 | 53.52% |
| MRNA240719C00155000 | 2023-06-06 3:55PM EDT | 2024-07-19 | 18.90 | 18.45 | 18.95 | 0.00 | - | 55 | 134 | 53.64% |
| MRNA250117C00155000 | 2023-06-02 3:12PM EDT | 2025-01-17 | 26.90 | 24.55 | 26.15 | 0.00 | - | 39 | 91 | 55.07% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00155000 | 2023-05-15 9:58AM EDT | 2023-06-09 | 26.98 | 27.95 | 29.10 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230616P00155000 | 2023-06-06 10:08AM EDT | 2023-06-16 | 28.38 | 28.30 | 28.65 | 0.00 | - | 2 | 1,129 | 0.00% |
| MRNA230623P00155000 | 2023-05-23 9:33AM EDT | 2023-06-23 | 28.25 | 28.20 | 28.95 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA230630P00155000 | 2023-05-23 12:04PM EDT | 2023-06-30 | 18.61 | 27.80 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA230721P00155000 | 2023-06-06 10:13AM EDT | 2023-07-21 | 28.54 | 28.65 | 29.00 | 0.00 | - | 6 | 276 | 0.00% |
| MRNA231020P00155000 | 2023-06-01 10:06AM EDT | 2023-10-20 | 33.10 | 31.90 | 32.20 | 0.00 | - | 6 | 342 | 35.99% |
| MRNA231117P00155000 | 2023-06-06 12:01PM EDT | 2023-11-17 | 32.25 | 33.20 | 33.50 | 0.00 | - | 3 | 17 | 37.99% |
| MRNA240119P00155000 | 2023-06-06 9:34AM EDT | 2024-01-19 | 37.00 | 35.45 | 36.05 | 0.00 | - | 4 | 498 | 40.03% |
| MRNA240419P00155000 | 2023-05-23 1:55PM EDT | 2024-04-19 | 31.50 | 37.25 | 38.40 | 0.00 | - | 6 | 47 | 39.39% |
| MRNA240621P00155000 | 2023-05-25 3:18PM EDT | 2024-06-21 | 40.40 | 39.25 | 40.30 | 0.00 | - | 1 | 127 | 39.94% |
| MRNA240719P00155000 | 2023-05-15 2:11PM EDT | 2024-07-19 | 39.20 | 39.80 | 40.80 | 0.00 | - | 32 | 241 | 39.54% |
| MRNA250117P00155000 | 2023-04-28 11:12AM EDT | 2025-01-17 | 42.50 | 44.00 | 46.95 | 0.00 | - | 1 | 62 | 42.76% |
© 2023 Yahoo. All rights reserved.