MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00180000 | 2023-05-22 12:09PM EDT | 2023-06-02 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 164.06% |
| MRNA230609C00180000 | 2023-05-26 11:15AM EDT | 2023-06-09 | 0.06 | 0.01 | 0.15 | 0.00 | - | 5 | 13 | 92.97% |
| MRNA230616C00180000 | 2023-06-01 2:19PM EDT | 2023-06-16 | 0.09 | 0.05 | 0.07 | +0.03 | +50.00% | 15 | 1,281 | 67.19% |
| MRNA230623C00180000 | 2023-05-23 3:41PM EDT | 2023-06-23 | 0.32 | 0.04 | 0.21 | 0.00 | - | 162 | 23 | 61.82% |
| MRNA230630C00180000 | 2023-06-01 3:48PM EDT | 2023-06-30 | 0.09 | 0.02 | 0.10 | -0.04 | -30.77% | 12 | 176 | 52.54% |
| MRNA230707C00180000 | 2023-06-01 1:13PM EDT | 2023-07-07 | 0.12 | 0.02 | 0.14 | -0.07 | -36.84% | 3 | 14 | 49.51% |
| MRNA230721C00180000 | 2023-06-01 2:54PM EDT | 2023-07-21 | 0.37 | 0.30 | 0.37 | -0.04 | -9.76% | 22 | 2,372 | 49.27% |
| MRNA231020C00180000 | 2023-06-01 3:58PM EDT | 2023-10-20 | 3.05 | 3.00 | 3.20 | 0.00 | - | 24 | 590 | 49.23% |
| MRNA231117C00180000 | 2023-05-25 11:56AM EDT | 2023-11-17 | 4.64 | 4.25 | 4.50 | 0.00 | - | 2 | 22 | 50.43% |
| MRNA240119C00180000 | 2023-06-01 2:46PM EDT | 2024-01-19 | 6.90 | 6.85 | 7.20 | +0.15 | +2.22% | 1 | 1,286 | 51.01% |
| MRNA240419C00180000 | 2023-05-26 1:55PM EDT | 2024-04-19 | 9.30 | 9.75 | 10.25 | 0.00 | - | 8 | 48 | 50.41% |
| MRNA240621C00180000 | 2023-06-01 12:31PM EDT | 2024-06-21 | 12.70 | 12.15 | 12.80 | -1.15 | -8.30% | 1 | 105 | 51.25% |
| MRNA240719C00180000 | 2023-06-01 12:31PM EDT | 2024-07-19 | 13.55 | 13.35 | 13.75 | +0.08 | +0.59% | 1 | 116 | 51.58% |
| MRNA250117C00180000 | 2023-05-31 3:20PM EDT | 2025-01-17 | 19.50 | 19.10 | 20.25 | 0.00 | - | 4 | 378 | 52.64% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00180000 | 2023-04-26 9:38AM EDT | 2023-06-02 | 45.75 | 53.60 | 55.15 | 0.00 | - | - | 0 | 402.10% |
| MRNA230609P00180000 | 2023-05-08 9:41AM EDT | 2023-06-09 | 47.00 | 50.80 | 52.15 | 0.00 | - | 2 | 0 | 131.35% |
| MRNA230616P00180000 | 2023-06-01 3:42PM EDT | 2023-06-16 | 51.30 | 50.65 | 52.10 | -0.05 | -0.10% | 1,030 | 226 | 96.97% |
| MRNA230623P00180000 | 2023-05-05 9:34AM EDT | 2023-06-23 | 46.75 | 50.65 | 52.20 | 0.00 | - | 1 | 0 | 83.40% |
| MRNA230721P00180000 | 2023-05-17 2:37PM EDT | 2023-07-21 | 54.10 | 50.45 | 52.40 | 0.00 | - | 13 | 1 | 59.03% |
| MRNA231020P00180000 | 2023-05-30 10:42AM EDT | 2023-10-20 | 55.17 | 52.00 | 52.80 | 0.00 | - | 1 | 44 | 38.51% |
| MRNA240119P00180000 | 2023-05-26 9:52AM EDT | 2024-01-19 | 56.95 | 54.15 | 54.80 | 0.00 | - | 2 | 1,256 | 38.93% |
| MRNA240419P00180000 | 2023-05-26 10:15AM EDT | 2024-04-19 | 58.20 | 55.40 | 56.55 | 0.00 | - | 1 | 16 | 38.18% |
| MRNA240621P00180000 | 2023-05-08 2:49PM EDT | 2024-06-21 | 55.30 | 56.45 | 58.30 | 0.00 | - | 7 | 45 | 39.15% |
| MRNA240719P00180000 | 2023-03-08 11:50AM EDT | 2024-07-19 | 51.73 | 43.85 | 44.90 | 0.00 | - | 6 | 22 | 0.00% |
| MRNA250117P00180000 | 2023-05-05 3:34PM EDT | 2025-01-17 | 56.00 | 60.30 | 61.85 | 0.00 | - | 10 | 192 | 37.81% |
© 2023 Yahoo. All rights reserved.