MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00195000 | 2023-05-26 9:46AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 184 | 125.00% |
| MRNA230616C00195000 | 2023-05-24 12:19PM EDT | 2023-06-16 | 0.07 | 0.02 | 0.18 | 0.00 | - | 20 | 726 | 79.88% |
| MRNA230623C00195000 | 2023-05-05 3:45PM EDT | 2023-06-23 | 0.17 | 0.00 | 0.19 | 0.00 | - | 4 | 0 | 68.36% |
| MRNA230721C00195000 | 2023-05-26 11:38AM EDT | 2023-07-21 | 0.22 | 0.12 | 0.32 | -0.08 | -26.67% | 12 | 1,759 | 53.71% |
| MRNA231020C00195000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 1.94 | 1.82 | 1.95 | -0.16 | -7.62% | 2 | 220 | 50.29% |
| MRNA231117C00195000 | 2023-05-25 9:57AM EDT | 2023-11-17 | 3.00 | 2.65 | 2.83 | 0.00 | - | 20 | 79 | 50.42% |
| MRNA240119C00195000 | 2023-05-26 12:33PM EDT | 2024-01-19 | 4.60 | 4.60 | 4.85 | -0.37 | -7.44% | 2 | 739 | 50.95% |
| MRNA240419C00195000 | 2023-05-23 1:13PM EDT | 2024-04-19 | 10.35 | 7.10 | 7.45 | 0.00 | - | 15 | 42 | 50.43% |
| MRNA240621C00195000 | 2023-05-24 12:23PM EDT | 2024-06-21 | 10.55 | 9.15 | 9.50 | 0.00 | - | 5 | 15 | 50.94% |
| MRNA240719C00195000 | 2023-05-04 10:29AM EDT | 2024-07-19 | 13.00 | 9.35 | 10.45 | 0.00 | - | 4 | 12 | 50.44% |
| MRNA250117C00195000 | 2023-05-23 11:10AM EDT | 2025-01-17 | 19.15 | 15.05 | 16.45 | 0.00 | - | 6 | 38 | 52.02% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00195000 | 2023-05-18 3:19PM EDT | 2023-06-16 | 70.93 | 68.35 | 69.30 | 0.00 | - | 12 | 8 | 75.98% |
| MRNA230721P00195000 | 2023-05-26 3:34PM EDT | 2023-07-21 | 69.05 | 68.55 | 69.10 | +1.10 | +1.62% | 440 | 152 | 57.57% |
| MRNA231020P00195000 | 2023-04-28 1:36PM EDT | 2023-10-20 | 63.10 | 68.30 | 69.55 | 0.00 | - | 1 | 0 | 41.16% |
| MRNA240119P00195000 | 2023-05-17 10:06AM EDT | 2024-01-19 | 72.70 | 69.55 | 70.35 | 0.00 | - | 2 | 343 | 37.61% |
| MRNA240419P00195000 | 2023-05-08 9:41AM EDT | 2024-04-19 | 64.05 | 69.65 | 75.05 | 0.00 | - | 1 | 5 | 47.84% |
| MRNA240621P00195000 | 2023-02-23 2:38PM EDT | 2024-06-21 | 61.42 | 56.80 | 59.20 | 0.00 | - | - | 1 | 0.00% |
| MRNA240719P00195000 | 2023-05-08 10:27AM EDT | 2024-07-19 | 67.85 | 70.15 | 76.45 | 0.00 | - | 1 | 56 | 45.62% |
| MRNA250117P00195000 | 2023-05-11 11:35AM EDT | 2025-01-17 | 73.66 | 71.40 | 74.80 | 0.00 | - | 1 | 63 | 34.86% |
© 2023 Yahoo. All rights reserved.