MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609C00175000 | 2023-06-05 10:36AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 184.38% |
| MRNA230616C00175000 | 2023-06-08 11:52AM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 630 | 87.11% |
| MRNA230623C00175000 | 2023-06-07 12:51PM EDT | 2023-06-23 | 0.09 | 0.01 | 0.15 | 0.00 | - | 6 | 11 | 72.07% |
| MRNA230630C00175000 | 2023-05-24 2:48PM EDT | 2023-06-30 | 0.47 | 0.02 | 0.19 | 0.00 | - | 7 | 22 | 62.31% |
| MRNA230721C00175000 | 2023-06-05 3:08PM EDT | 2023-07-21 | 0.41 | 0.12 | 0.32 | 0.00 | - | 10 | 646 | 50.24% |
| MRNA231020C00175000 | 2023-06-07 11:36AM EDT | 2023-10-20 | 2.30 | 2.12 | 2.24 | -0.55 | -19.30% | 1 | 355 | 46.88% |
| MRNA231117C00175000 | 2023-06-05 12:01PM EDT | 2023-11-17 | 5.37 | 3.25 | 3.45 | 0.00 | - | 10 | 22 | 48.66% |
| MRNA240119C00175000 | 2023-06-07 3:19PM EDT | 2024-01-19 | 6.70 | 5.80 | 6.15 | 0.00 | - | 8 | 475 | 50.21% |
| MRNA240419C00175000 | 2023-06-08 11:17AM EDT | 2024-04-19 | 8.71 | 8.25 | 8.80 | -0.89 | -9.27% | 3 | 53 | 49.75% |
| MRNA240621C00175000 | 2023-06-07 11:05AM EDT | 2024-06-21 | 12.20 | 10.90 | 11.40 | 0.00 | - | 3 | 42 | 50.65% |
| MRNA240719C00175000 | 2023-06-06 9:41AM EDT | 2024-07-19 | 13.50 | 11.50 | 12.10 | 0.00 | - | 2 | 178 | 50.23% |
| MRNA250117C00175000 | 2023-06-08 10:34AM EDT | 2025-01-17 | 18.00 | 17.00 | 19.05 | -1.50 | -7.69% | 2 | 342 | 52.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00175000 | 2023-05-31 2:43PM EDT | 2023-06-16 | 46.55 | 51.35 | 52.30 | 0.00 | - | 48 | 13 | 122.66% |
| MRNA230623P00175000 | 2023-05-11 9:35AM EDT | 2023-06-23 | 44.25 | 51.15 | 52.25 | 0.00 | - | 2 | 0 | 86.13% |
| MRNA230721P00175000 | 2023-05-23 11:53AM EDT | 2023-07-21 | 37.20 | 51.25 | 52.40 | 0.00 | - | 4 | 3 | 55.52% |
| MRNA231020P00175000 | 2023-06-05 9:34AM EDT | 2023-10-20 | 45.55 | 51.80 | 52.95 | 0.00 | - | 1 | 252 | 42.27% |
| MRNA231117P00175000 | 2023-06-07 9:56AM EDT | 2023-11-17 | 49.80 | 52.60 | 52.85 | 0.00 | - | 1 | 3 | 37.83% |
| MRNA240119P00175000 | 2023-06-07 10:25AM EDT | 2024-01-19 | 51.76 | 53.75 | 54.90 | 0.00 | - | 2 | 798 | 41.44% |
| MRNA240419P00175000 | 2023-03-20 1:44PM EDT | 2024-04-19 | 40.75 | 42.85 | 44.80 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA240621P00175000 | 2023-05-12 12:53PM EDT | 2024-06-21 | 53.03 | 56.10 | 56.75 | 0.00 | - | 1 | 124 | 37.10% |
| MRNA240719P00175000 | 2023-05-05 11:29AM EDT | 2024-07-19 | 50.21 | 51.70 | 53.45 | 0.00 | - | 2 | 34 | 26.26% |
| MRNA250117P00175000 | 2023-06-05 2:58PM EDT | 2025-01-17 | 55.65 | 59.20 | 60.05 | 0.00 | - | 165 | 216 | 36.19% |
© 2023 Yahoo. All rights reserved.