MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609C00170000 | 2023-05-26 10:09AM EDT | 2023-06-09 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 49 | 79.69% |
| MRNA230616C00170000 | 2023-06-02 11:37AM EDT | 2023-06-16 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 4 | 5,031 | 60.16% |
| MRNA230623C00170000 | 2023-06-02 9:48AM EDT | 2023-06-23 | 0.15 | 0.08 | 0.21 | +0.01 | +7.14% | 2 | 57 | 53.91% |
| MRNA230630C00170000 | 2023-06-02 1:50PM EDT | 2023-06-30 | 0.17 | 0.12 | 0.32 | -0.07 | -29.17% | 2 | 16 | 53.27% |
| MRNA230707C00170000 | 2023-06-01 9:32AM EDT | 2023-07-07 | 0.01 | 0.17 | 0.43 | 0.00 | - | 60 | 60 | 50.39% |
| MRNA230721C00170000 | 2023-06-02 3:10PM EDT | 2023-07-21 | 0.57 | 0.53 | 0.60 | -0.05 | -8.06% | 16 | 514 | 45.56% |
| MRNA231020C00170000 | 2023-06-02 3:05PM EDT | 2023-10-20 | 4.40 | 4.45 | 4.70 | -0.10 | -2.22% | 5 | 372 | 48.79% |
| MRNA231117C00170000 | 2023-05-31 2:30PM EDT | 2023-11-17 | 5.96 | 6.10 | 6.45 | 0.00 | - | 10 | 43 | 50.10% |
| MRNA240119C00170000 | 2023-06-02 3:36PM EDT | 2024-01-19 | 9.15 | 9.20 | 9.45 | +0.87 | +10.51% | 3 | 944 | 51.17% |
| MRNA240419C00170000 | 2023-06-02 10:59AM EDT | 2024-04-19 | 13.00 | 12.85 | 13.45 | -3.42 | -20.83% | 1 | 115 | 51.72% |
| MRNA240621C00170000 | 2023-06-02 2:11PM EDT | 2024-06-21 | 15.55 | 15.05 | 16.40 | +1.47 | +10.44% | 1 | 1,043 | 52.28% |
| MRNA240719C00170000 | 2023-05-31 10:06AM EDT | 2024-07-19 | 15.30 | 15.95 | 17.10 | 0.00 | - | 2 | 24 | 51.96% |
| MRNA250117C00170000 | 2023-05-26 9:36AM EDT | 2025-01-17 | 22.85 | 22.55 | 24.50 | +2.45 | +12.01% | 15 | 102 | 53.90% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00170000 | 2023-05-09 9:41AM EDT | 2023-06-09 | 38.00 | 38.75 | 40.60 | 0.00 | - | - | 0 | 97.07% |
| MRNA230616P00170000 | 2023-05-31 2:43PM EDT | 2023-06-16 | 42.25 | 38.75 | 40.20 | 0.00 | - | 321 | 41 | 88.48% |
| MRNA230623P00170000 | 2023-05-16 9:37AM EDT | 2023-06-23 | 41.50 | 38.65 | 40.20 | 0.00 | - | 1 | 0 | 72.22% |
| MRNA230721P00170000 | 2023-05-25 11:05AM EDT | 2023-07-21 | 41.35 | 39.00 | 39.90 | 0.00 | - | 1 | 7 | 42.24% |
| MRNA231020P00170000 | 2023-05-23 3:15PM EDT | 2023-10-20 | 35.40 | 41.25 | 42.25 | 0.00 | - | 2 | 97 | 40.38% |
| MRNA231117P00170000 | 2023-05-25 11:49AM EDT | 2023-11-17 | 45.40 | 42.35 | 42.80 | 0.00 | - | - | 1 | 39.19% |
| MRNA240119P00170000 | 2023-06-01 3:07PM EDT | 2024-01-19 | 46.20 | 43.75 | 45.25 | 0.00 | - | 2 | 928 | 41.24% |
| MRNA240419P00170000 | 2023-05-24 12:41PM EDT | 2024-04-19 | 46.15 | 46.25 | 47.00 | 0.00 | - | 5 | 15 | 39.19% |
| MRNA240621P00170000 | 2023-05-12 12:50PM EDT | 2024-06-21 | 49.31 | 47.85 | 49.10 | 0.00 | - | 2 | 59 | 40.26% |
| MRNA240719P00170000 | 2023-04-18 12:31PM EDT | 2024-07-19 | 43.65 | 51.05 | 52.20 | 0.00 | - | 53 | 77 | 44.87% |
| MRNA250117P00170000 | 2023-05-30 10:37AM EDT | 2025-01-17 | 55.00 | 51.65 | 54.40 | 0.00 | - | 5 | 249 | 40.84% |
© 2023 Yahoo. All rights reserved.