Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240906C00065000 | 2024-08-30 2:12PM EDT | 2024-09-06 | 11.68 | 12.05 | 13.15 | -5.29 | -31.17% | 1 | 2 | 87.11% |
| MRNA240920C00065000 | 2024-08-29 9:59AM EDT | 2024-09-20 | 14.20 | 11.50 | 14.40 | 0.00 | - | 2 | 10 | 61.28% |
| MRNA241004C00065000 | 2024-08-28 3:59PM EDT | 2024-10-04 | 14.70 | 13.55 | 14.55 | 0.00 | - | - | - | 68.16% |
| MRNA241018C00065000 | 2024-08-29 11:16AM EDT | 2024-10-18 | 15.85 | 12.95 | 15.30 | 0.00 | - | 1 | 9 | 58.40% |
| MRNA250117C00065000 | 2024-08-30 10:04AM EDT | 2025-01-17 | 20.00 | 18.05 | 20.50 | +0.17 | +0.86% | 5 | 47 | 69.59% |
| MRNA250321C00065000 | 2024-08-22 11:42AM EDT | 2025-03-21 | 25.70 | 21.05 | 22.15 | 0.00 | - | 1 | 2 | 69.89% |
| MRNA250417C00065000 | 2024-08-29 12:34PM EDT | 2025-04-17 | 23.50 | 20.50 | 21.95 | 0.00 | - | 1 | 2 | 63.81% |
| MRNA250620C00065000 | 2024-08-30 11:36AM EDT | 2025-06-20 | 23.46 | 23.20 | 25.10 | -0.34 | -1.43% | 1 | 3 | 69.01% |
| MRNA260116C00065000 | 2024-08-30 3:33PM EDT | 2026-01-16 | 27.81 | 27.50 | 28.00 | -3.14 | -10.15% | 1 | 75 | 64.55% |
| MRNA260618C00065000 | 2024-07-17 9:30AM EDT | 2026-06-18 | 70.95 | 34.00 | 42.80 | 0.00 | - | 1 | 2 | 88.71% |
| MRNA261218C00065000 | 2024-08-20 1:55PM EDT | 2026-12-18 | 40.85 | 30.00 | 33.50 | 0.00 | - | 4 | 3 | 60.38% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240906P00065000 | 2024-08-29 11:29AM EDT | 2024-09-06 | 0.08 | 0.05 | 0.15 | 0.00 | - | 3 | 19 | 75.78% |
| MRNA240913P00065000 | 2024-08-30 1:19PM EDT | 2024-09-13 | 0.39 | 0.30 | 0.34 | -0.06 | -13.33% | 16 | 10 | 65.92% |
| MRNA240920P00065000 | 2024-08-30 3:53PM EDT | 2024-09-20 | 0.50 | 0.47 | 0.55 | +0.02 | +4.17% | 32 | 791 | 59.96% |
| MRNA240927P00065000 | 2024-08-30 12:23PM EDT | 2024-09-27 | 0.79 | 0.67 | 0.78 | +0.09 | +12.86% | 1 | 51 | 57.28% |
| MRNA241004P00065000 | 2024-08-30 2:48PM EDT | 2024-10-04 | 1.05 | 0.93 | 1.09 | +0.06 | +6.06% | 3 | 29 | 56.84% |
| MRNA241018P00065000 | 2024-08-30 3:25PM EDT | 2024-10-18 | 1.57 | 1.56 | 1.61 | +0.03 | +1.95% | 131 | 3,096 | 56.47% |
| MRNA241115P00065000 | 2024-08-30 2:28PM EDT | 2024-11-15 | 3.55 | 3.35 | 3.45 | +0.38 | +11.99% | 16 | 246 | 63.20% |
| MRNA250117P00065000 | 2024-08-30 3:29PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.90 | +0.47 | +9.07% | 3 | 1,601 | 62.23% |
| MRNA250321P00065000 | 2024-08-30 12:30PM EDT | 2025-03-21 | 7.28 | 6.85 | 7.00 | +0.65 | +9.80% | 24 | 860 | 58.01% |
| MRNA250417P00065000 | 2024-08-29 12:30PM EDT | 2025-04-17 | 6.85 | 6.35 | 7.45 | 0.00 | - | 137 | 708 | 54.36% |
| MRNA250620P00065000 | 2024-08-29 3:02PM EDT | 2025-06-20 | 8.40 | 8.25 | 8.55 | 0.00 | - | 119 | 1,933 | 54.59% |
| MRNA260116P00065000 | 2024-08-30 11:04AM EDT | 2026-01-16 | 11.65 | 11.25 | 11.65 | +0.50 | +4.48% | 24 | 873 | 51.70% |
| MRNA260618P00065000 | 2024-08-28 9:47AM EDT | 2026-06-18 | 12.40 | 10.40 | 13.10 | 0.00 | - | 1 | 9 | 50.03% |
| MRNA261218P00065000 | 2024-08-29 1:12PM EDT | 2026-12-18 | 14.15 | 14.30 | 14.90 | 0.00 | - | 1 | 82 | 48.85% |
© 2024 Yahoo. All rights reserved.