MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00200000 | 2023-05-25 2:08PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 119 | 131.25% |
| MRNA230616C00200000 | 2023-05-25 11:05AM EDT | 2023-06-16 | 0.13 | 0.03 | 0.09 | 0.00 | - | 10 | 1,343 | 78.91% |
| MRNA230630C00200000 | 2023-05-23 2:19PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.22 | 0.00 | - | 4 | 3 | 65.04% |
| MRNA230721C00200000 | 2023-05-25 3:41PM EDT | 2023-07-21 | 0.16 | 0.05 | 0.27 | 0.00 | - | 34 | 429 | 53.81% |
| MRNA231020C00200000 | 2023-05-26 3:49PM EDT | 2023-10-20 | 1.61 | 1.55 | 1.69 | -0.08 | -4.73% | 14 | 504 | 50.02% |
| MRNA240119C00200000 | 2023-05-26 3:57PM EDT | 2024-01-19 | 4.20 | 4.05 | 4.30 | -0.05 | -1.18% | 46 | 2,868 | 50.71% |
| MRNA240419C00200000 | 2023-05-24 2:58PM EDT | 2024-04-19 | 7.70 | 6.40 | 6.75 | 0.00 | - | 2 | 45 | 50.16% |
| MRNA240621C00200000 | 2023-05-26 1:33PM EDT | 2024-06-21 | 8.50 | 8.15 | 8.75 | -1.40 | -14.14% | 1 | 86 | 50.45% |
| MRNA240719C00200000 | 2023-05-26 3:46PM EDT | 2024-07-19 | 9.30 | 9.00 | 9.55 | -0.26 | -2.72% | 2 | 99 | 50.57% |
| MRNA250117C00200000 | 2023-05-26 12:18PM EDT | 2025-01-17 | 14.00 | 14.15 | 16.00 | -0.75 | -5.08% | 8 | 279 | 52.21% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00200000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 74.02 | 72.95 | 74.30 | +0.67 | +0.91% | 11 | 22 | 108.01% |
| MRNA230721P00200000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 73.75 | 73.05 | 74.20 | +0.80 | +1.10% | 1,540 | 285 | 62.89% |
| MRNA231020P00200000 | 2023-05-03 10:22AM EDT | 2023-10-20 | 68.80 | 73.30 | 74.70 | 0.00 | - | 1 | 0 | 44.48% |
| MRNA240119P00200000 | 2023-05-24 2:20PM EDT | 2024-01-19 | 69.62 | 73.35 | 75.60 | 0.00 | - | 14 | 2,052 | 40.55% |
| MRNA240419P00200000 | 2023-05-12 10:10AM EDT | 2024-04-19 | 71.20 | 73.25 | 75.90 | 0.00 | - | 7 | 10 | 35.80% |
| MRNA240621P00200000 | 2023-04-17 11:37AM EDT | 2024-06-21 | 63.78 | 73.20 | 76.75 | 0.00 | - | 2 | 3 | 35.85% |
| MRNA240719P00200000 | 2023-04-05 11:03AM EDT | 2024-07-19 | 60.60 | 67.40 | 68.60 | 0.00 | - | 43 | 43 | 0.00% |
| MRNA250117P00200000 | 2023-05-17 9:30AM EDT | 2025-01-17 | 79.99 | 75.75 | 82.85 | 0.00 | - | 5 | 390 | 41.94% |
© 2023 Yahoo. All rights reserved.