Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00200000 | 2024-07-22 11:18AM EDT | 2024-08-02 | 0.13 | 0.00 | 0.38 | 0.00 | - | - | 10 | 164.45% |
| MRNA240816C00200000 | 2024-07-25 12:15PM EDT | 2024-08-16 | 0.15 | 0.04 | 0.70 | 0.00 | - | 86 | 560 | 104.98% |
| MRNA240920C00200000 | 2024-07-25 3:36PM EDT | 2024-09-20 | 0.45 | 0.22 | 0.49 | 0.00 | - | 4 | 222 | 63.87% |
| MRNA241018C00200000 | 2024-07-26 2:14PM EDT | 2024-10-18 | 0.90 | 0.62 | 1.35 | 0.00 | - | 6 | 634 | 62.70% |
| MRNA241115C00200000 | 2024-07-26 12:28PM EDT | 2024-11-15 | 2.50 | 2.41 | 3.00 | +0.33 | +15.21% | 3 | 17 | 68.77% |
| MRNA250117C00200000 | 2024-07-26 12:27PM EDT | 2025-01-17 | 3.75 | 3.80 | 4.00 | -0.10 | -2.60% | 40 | 2,189 | 61.02% |
| MRNA250321C00200000 | 2024-07-24 11:52AM EDT | 2025-03-21 | 4.90 | 5.55 | 5.90 | 0.00 | - | 3 | 116 | 59.12% |
| MRNA250620C00200000 | 2024-07-25 3:42PM EDT | 2025-06-20 | 8.50 | 7.85 | 10.95 | 0.00 | - | 1 | 218 | 60.30% |
| MRNA260116C00200000 | 2024-07-24 10:34AM EDT | 2026-01-16 | 12.70 | 11.95 | 16.15 | 0.00 | - | 6 | 143 | 55.92% |
| MRNA260618C00200000 | 2024-07-03 10:34AM EDT | 2026-06-18 | 17.00 | 15.75 | 22.10 | 0.00 | - | 1 | 64 | 56.98% |
| MRNA261218C00200000 | 2024-07-25 2:52PM EDT | 2026-12-18 | 23.05 | 22.60 | 24.40 | 0.00 | - | 2 | 185 | 56.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00200000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00200000 | 2024-06-17 9:30AM EDT | 2024-09-20 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00200000 | 2024-06-03 9:31AM EDT | 2025-01-17 | 63.70 | 83.40 | 84.70 | 0.00 | - | 1 | 15 | 70.73% |
| MRNA250620P00200000 | 2024-05-22 2:02PM EDT | 2025-06-20 | 54.51 | 69.15 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA260116P00200000 | 2024-05-30 10:34AM EDT | 2026-01-16 | 66.70 | 82.45 | 88.95 | 0.00 | - | 2 | 2 | 50.41% |
| MRNA261218P00200000 | 2024-07-05 2:13PM EDT | 2026-12-18 | 89.50 | 83.05 | 91.90 | 0.00 | - | 1 | 3 | 43.90% |
© 2024 Yahoo. All rights reserved.