MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00210000 | 2023-05-23 10:51AM EDT | 2023-06-02 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 21 | 323.05% |
| MRNA230616C00210000 | 2023-05-31 9:30AM EDT | 2023-06-16 | 0.05 | 0.01 | 0.12 | +0.01 | +25.00% | 1 | 1,697 | 95.12% |
| MRNA230721C00210000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 0.17 | 0.10 | 0.25 | 0.00 | - | 7 | 1,041 | 61.52% |
| MRNA231020C00210000 | 2023-05-30 10:24AM EDT | 2023-10-20 | 1.06 | 1.05 | 1.16 | 0.00 | - | 1 | 217 | 50.49% |
| MRNA240119C00210000 | 2023-05-30 1:17PM EDT | 2024-01-19 | 3.35 | 3.05 | 3.30 | 0.00 | - | 4 | 1,032 | 50.73% |
| MRNA240419C00210000 | 2023-05-24 3:07PM EDT | 2024-04-19 | 6.35 | 5.05 | 5.40 | 0.00 | - | 8 | 915 | 50.43% |
| MRNA240621C00210000 | 2023-05-24 3:21PM EDT | 2024-06-21 | 8.40 | 6.90 | 7.35 | 0.00 | - | 54 | 79 | 50.69% |
| MRNA240719C00210000 | 2023-05-05 1:11PM EDT | 2024-07-19 | 11.00 | 7.25 | 7.90 | 0.00 | - | 1 | 98 | 50.04% |
| MRNA250117C00210000 | 2023-05-30 3:54PM EDT | 2025-01-17 | 13.68 | 12.05 | 13.35 | 0.00 | - | 1 | 134 | 51.16% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00210000 | 2023-05-08 3:43PM EDT | 2023-06-16 | 78.57 | 83.05 | 85.40 | 0.00 | - | 2 | 2 | 141.16% |
| MRNA230721P00210000 | 2023-05-24 9:48AM EDT | 2023-07-21 | 76.10 | 83.65 | 85.65 | 0.00 | - | 1 | 2 | 61.43% |
| MRNA231020P00210000 | 2023-05-01 3:53PM EDT | 2023-10-20 | 76.77 | 83.10 | 86.05 | 0.00 | - | 10 | 0 | 54.52% |
| MRNA240119P00210000 | 2023-05-17 2:26PM EDT | 2024-01-19 | 83.45 | 83.80 | 86.50 | 0.00 | - | 1,650 | 367 | 45.23% |
| MRNA240419P00210000 | 2023-05-01 1:42PM EDT | 2024-04-19 | 75.45 | 82.75 | 86.70 | 0.00 | - | 30 | 30 | 39.29% |
| MRNA240621P00210000 | 2023-05-23 3:43PM EDT | 2024-06-21 | 74.00 | 84.20 | 88.05 | 0.00 | - | 8 | 9 | 40.78% |
| MRNA240719P00210000 | 2023-02-15 11:14AM EDT | 2024-07-19 | 58.35 | 65.00 | 71.60 | 0.00 | - | 2 | 19 | 0.00% |
| MRNA250117P00210000 | 2023-05-12 12:38PM EDT | 2025-01-17 | 84.41 | 85.70 | 90.60 | 0.00 | - | 1 | 60 | 38.82% |
© 2023 Yahoo. All rights reserved.