Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00160000 | 2024-07-18 11:02AM EDT | 2024-08-02 | 0.15 | 0.10 | 0.28 | -0.45 | -75.00% | 1 | 12 | 100.29% |
| MRNA240809C00160000 | 2024-07-18 2:08PM EDT | 2024-08-09 | 0.60 | 0.16 | 0.80 | 0.00 | - | 2 | 4 | 83.94% |
| MRNA240816C00160000 | 2024-07-26 2:29PM EDT | 2024-08-16 | 0.52 | 0.45 | 0.55 | +0.01 | +1.96% | 26 | 1,888 | 69.09% |
| MRNA240823C00160000 | 2024-07-17 11:19AM EDT | 2024-08-23 | 1.15 | 0.51 | 1.77 | 0.00 | - | 1 | 2 | 72.27% |
| MRNA240830C00160000 | 2024-07-25 3:17PM EDT | 2024-08-30 | 0.98 | 0.91 | 1.10 | 0.00 | - | 2 | 2 | 62.62% |
| MRNA240920C00160000 | 2024-07-26 1:40PM EDT | 2024-09-20 | 1.92 | 1.82 | 2.15 | +0.11 | +6.08% | 5 | 1,308 | 59.58% |
| MRNA241018C00160000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.40 | +0.85 | +34.69% | 32 | 805 | 57.39% |
| MRNA241115C00160000 | 2024-07-25 10:08AM EDT | 2024-11-15 | 6.45 | 5.15 | 6.90 | 0.00 | - | 3 | 30 | 62.76% |
| MRNA250117C00160000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 8.80 | 7.65 | 9.45 | -0.20 | -2.22% | 29 | 1,970 | 58.82% |
| MRNA250321C00160000 | 2024-07-24 10:46AM EDT | 2025-03-21 | 10.00 | 11.30 | 12.20 | 0.00 | - | 3 | 120 | 59.22% |
| MRNA250620C00160000 | 2024-07-23 1:55PM EDT | 2025-06-20 | 14.95 | 14.25 | 16.90 | 0.00 | - | 4 | 203 | 58.93% |
| MRNA260116C00160000 | 2024-07-24 2:07PM EDT | 2026-01-16 | 20.87 | 21.50 | 23.50 | 0.00 | - | 9 | 424 | 57.83% |
| MRNA260618C00160000 | 2024-07-08 3:10PM EDT | 2026-06-18 | 24.35 | 25.35 | 28.55 | 0.00 | - | 1 | 14 | 57.67% |
| MRNA261218C00160000 | 2024-07-02 3:38PM EDT | 2026-12-18 | 29.18 | 30.50 | 33.45 | 0.00 | - | 2 | 18 | 57.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00160000 | 2024-07-12 10:00AM EDT | 2024-08-16 | 33.50 | 36.30 | 40.15 | 0.00 | - | 32 | 62 | 63.97% |
| MRNA240920P00160000 | 2024-07-19 12:48PM EDT | 2024-09-20 | 39.74 | 36.95 | 40.10 | 0.00 | - | 1 | 164 | 61.60% |
| MRNA241018P00160000 | 2024-07-24 10:54AM EDT | 2024-10-18 | 43.45 | 36.35 | 40.90 | 0.00 | - | 12 | 69 | 55.62% |
| MRNA241115P00160000 | 2024-07-15 3:46PM EDT | 2024-11-15 | 42.97 | 41.25 | 43.15 | 0.00 | - | 4 | 4 | 54.83% |
| MRNA250117P00160000 | 2024-07-16 2:20PM EDT | 2025-01-17 | 41.85 | 42.80 | 45.65 | 0.00 | - | 6 | 230 | 51.32% |
| MRNA250321P00160000 | 2024-06-25 1:54PM EDT | 2025-03-21 | 36.00 | 45.55 | 47.90 | 0.00 | - | 1 | 0 | 51.26% |
| MRNA250620P00160000 | 2024-06-05 2:45PM EDT | 2025-06-20 | 32.65 | 47.05 | 53.95 | 0.00 | - | 2 | 304 | 52.35% |
| MRNA260116P00160000 | 2024-06-27 2:28PM EDT | 2026-01-16 | 51.60 | 48.15 | 53.90 | 0.00 | - | 4 | 9 | 46.83% |
| MRNA260618P00160000 | 2024-07-11 10:57AM EDT | 2026-06-18 | 55.10 | 50.10 | 58.95 | 0.00 | - | - | 8 | 48.93% |
| MRNA261218P00160000 | 2024-06-18 11:41AM EDT | 2026-12-18 | 50.90 | 52.05 | 61.95 | 0.00 | - | 1 | 1 | 47.50% |
© 2024 Yahoo. All rights reserved.