MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609C00160000 | 2023-06-06 3:26PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 99.22% |
| MRNA230616C00160000 | 2023-06-07 3:09PM EDT | 2023-06-16 | 0.13 | 0.08 | 0.10 | +0.03 | +30.00% | 4 | 1,865 | 67.77% |
| MRNA230623C00160000 | 2023-06-07 12:34PM EDT | 2023-06-23 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 51 | 369 | 54.69% |
| MRNA230630C00160000 | 2023-06-07 10:48AM EDT | 2023-06-30 | 0.16 | 0.16 | 0.25 | -0.06 | -27.27% | 50 | 389 | 51.51% |
| MRNA230707C00160000 | 2023-06-05 2:10PM EDT | 2023-07-07 | 0.50 | 0.20 | 0.47 | 0.00 | - | 11 | 9 | 51.17% |
| MRNA230721C00160000 | 2023-06-07 3:18PM EDT | 2023-07-21 | 0.63 | 0.60 | 0.68 | -0.09 | -12.50% | 132 | 1,628 | 46.00% |
| MRNA231020C00160000 | 2023-06-07 3:23PM EDT | 2023-10-20 | 4.90 | 4.65 | 4.95 | -0.26 | -5.04% | 6 | 708 | 48.77% |
| MRNA231117C00160000 | 2023-06-07 1:41PM EDT | 2023-11-17 | 6.47 | 6.45 | 6.60 | -0.72 | -10.01% | 1 | 73 | 50.04% |
| MRNA240119C00160000 | 2023-06-06 3:45PM EDT | 2024-01-19 | 10.10 | 9.55 | 9.85 | 0.00 | - | 42 | 1,540 | 51.49% |
| MRNA240419C00160000 | 2023-06-06 3:37PM EDT | 2024-04-19 | 13.60 | 12.85 | 13.15 | 0.00 | - | 11 | 49 | 50.95% |
| MRNA240621C00160000 | 2023-05-30 12:50PM EDT | 2024-06-21 | 17.57 | 15.60 | 15.95 | 0.00 | - | 1 | 41 | 52.10% |
| MRNA240719C00160000 | 2023-06-02 12:53PM EDT | 2024-07-19 | 19.70 | 16.45 | 17.00 | 0.00 | - | 1 | 130 | 52.10% |
| MRNA250117C00160000 | 2023-06-07 3:33PM EDT | 2025-01-17 | 22.65 | 22.55 | 22.75 | -0.90 | -3.82% | 9 | 683 | 52.67% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00160000 | 2023-05-04 11:13AM EDT | 2023-06-09 | 23.52 | 28.85 | 30.15 | 0.00 | - | - | 0 | 0.00% |
| MRNA230616P00160000 | 2023-06-07 3:29PM EDT | 2023-06-16 | 34.11 | 33.85 | 34.35 | +0.71 | +2.13% | 5,155 | 513 | 62.89% |
| MRNA230623P00160000 | 2023-05-26 10:27AM EDT | 2023-06-23 | 34.25 | 33.15 | 34.80 | 0.00 | - | 12 | 0 | 70.02% |
| MRNA230721P00160000 | 2023-06-05 1:05PM EDT | 2023-07-21 | 29.62 | 34.20 | 34.75 | 0.00 | - | 2 | 630 | 42.14% |
| MRNA231020P00160000 | 2023-05-24 10:10AM EDT | 2023-10-20 | 32.35 | 36.50 | 36.75 | 0.00 | - | 2 | 111 | 37.64% |
| MRNA231117P00160000 | 2023-06-05 10:35AM EDT | 2023-11-17 | 34.25 | 37.50 | 37.95 | 0.00 | - | 4 | 12 | 39.43% |
| MRNA240119P00160000 | 2023-06-05 3:58PM EDT | 2024-01-19 | 38.15 | 39.40 | 39.75 | 0.00 | - | 3 | 1,305 | 39.33% |
| MRNA240419P00160000 | 2023-05-30 2:27PM EDT | 2024-04-19 | 40.90 | 41.15 | 41.85 | 0.00 | - | 7 | 51 | 38.47% |
| MRNA240621P00160000 | 2023-05-15 1:11PM EDT | 2024-06-21 | 41.55 | 43.10 | 43.80 | 0.00 | - | 34 | 99 | 39.36% |
| MRNA240719P00160000 | 2023-05-15 1:11PM EDT | 2024-07-19 | 42.05 | 43.45 | 44.50 | 0.00 | - | 34 | 111 | 39.40% |
| MRNA250117P00160000 | 2023-06-02 11:19AM EDT | 2025-01-17 | 44.97 | 46.35 | 47.75 | 0.00 | - | 30 | 463 | 38.14% |
© 2023 Yahoo. All rights reserved.