Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011C00070000 | 2024-10-04 3:41PM EDT | 2024-10-11 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 143 | 937 | 62.50% |
| MRNA241018C00070000 | 2024-10-04 3:50PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.25 | -0.20 | -44.44% | 653 | 3,830 | 56.15% |
| MRNA241025C00070000 | 2024-10-04 3:48PM EDT | 2024-10-25 | 0.70 | 0.52 | 0.74 | -0.22 | -23.91% | 472 | 223 | 59.18% |
| MRNA241101C00070000 | 2024-10-04 2:13PM EDT | 2024-11-01 | 1.36 | 1.26 | 1.41 | -0.31 | -18.56% | 190 | 150 | 66.70% |
| MRNA241108C00070000 | 2024-10-04 3:24PM EDT | 2024-11-08 | 2.15 | 1.36 | 2.56 | -0.37 | -14.68% | 2 | 15 | 70.07% |
| MRNA241115C00070000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 2.50 | 2.43 | 2.55 | -0.35 | -12.28% | 87 | 543 | 71.48% |
| MRNA241220C00070000 | 2024-10-04 3:51PM EDT | 2024-12-20 | 3.95 | 3.85 | 4.05 | -0.40 | -9.20% | 20 | 436 | 67.07% |
| MRNA250117C00070000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 5.17 | 5.00 | 5.25 | -0.47 | -8.33% | 131 | 1,211 | 66.89% |
| MRNA250321C00070000 | 2024-10-04 3:08PM EDT | 2025-03-21 | 7.60 | 5.95 | 7.85 | -0.46 | -5.71% | 16 | 483 | 63.90% |
| MRNA250417C00070000 | 2024-10-03 9:49AM EDT | 2025-04-17 | 9.18 | 7.10 | 8.30 | 0.00 | - | 1 | 44 | 63.89% |
| MRNA250620C00070000 | 2024-10-04 3:53PM EDT | 2025-06-20 | 9.75 | 9.65 | 9.90 | -0.50 | -4.88% | 27 | 131 | 65.69% |
| MRNA250919C00070000 | 2024-10-04 1:21PM EDT | 2025-09-19 | 11.95 | 11.20 | 12.80 | -0.60 | -4.78% | 62 | 59 | 65.97% |
| MRNA260116C00070000 | 2024-10-04 12:58PM EDT | 2026-01-16 | 14.30 | 14.05 | 14.50 | -0.52 | -3.51% | 5 | 492 | 65.40% |
| MRNA260618C00070000 | 2024-10-04 12:57PM EDT | 2026-06-18 | 15.80 | 16.15 | 17.05 | -3.20 | -16.84% | 2 | 62 | 64.35% |
| MRNA261218C00070000 | 2024-10-04 10:28AM EDT | 2026-12-18 | 20.00 | 19.25 | 20.05 | -2.05 | -9.30% | 15 | 37 | 65.47% |
| MRNA270115C00070000 | 2024-10-04 3:52PM EDT | 2027-01-15 | 19.98 | 18.20 | 20.30 | -0.52 | -2.54% | 2 | 42 | 63.20% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA241011P00070000 | 2024-10-04 3:54PM EDT | 2024-10-11 | 9.85 | 9.65 | 10.10 | +1.50 | +17.96% | 20 | 206 | 64.84% |
| MRNA241018P00070000 | 2024-10-04 1:24PM EDT | 2024-10-18 | 9.98 | 9.80 | 10.20 | +0.78 | +8.48% | 17 | 3,444 | 53.91% |
| MRNA241025P00070000 | 2024-10-04 1:37PM EDT | 2024-10-25 | 10.72 | 10.05 | 12.10 | +1.71 | +18.98% | 30 | 56 | 76.07% |
| MRNA241101P00070000 | 2024-10-04 12:38PM EDT | 2024-11-01 | 10.80 | 9.15 | 11.10 | +1.02 | +10.43% | 5 | 25 | 65.99% |
| MRNA241108P00070000 | 2024-10-03 12:30PM EDT | 2024-11-08 | 10.22 | 9.70 | 13.10 | 0.00 | - | 2 | 6 | 64.06% |
| MRNA241115P00070000 | 2024-10-04 2:29PM EDT | 2024-11-15 | 11.92 | 11.80 | 12.00 | +1.20 | +11.19% | 18 | 5,738 | 65.89% |
| MRNA241220P00070000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 13.08 | 13.00 | 13.20 | +0.91 | +7.48% | 10 | 399 | 60.72% |
| MRNA250117P00070000 | 2024-10-04 3:48PM EDT | 2025-01-17 | 14.05 | 13.00 | 14.25 | +0.83 | +6.28% | 71 | 4,567 | 56.31% |
| MRNA250321P00070000 | 2024-10-04 12:47PM EDT | 2025-03-21 | 16.40 | 15.80 | 16.00 | +1.10 | +7.19% | 170 | 3,120 | 58.94% |
| MRNA250417P00070000 | 2024-10-02 3:08PM EDT | 2025-04-17 | 14.80 | 16.20 | 16.45 | 0.00 | - | 1 | 526 | 57.15% |
| MRNA250620P00070000 | 2024-10-03 2:33PM EDT | 2025-06-20 | 16.80 | 16.85 | 17.60 | 0.00 | - | 1 | 1,058 | 54.05% |
| MRNA260116P00070000 | 2024-10-04 1:12PM EDT | 2026-01-16 | 20.39 | 19.15 | 20.60 | +0.39 | +1.95% | 6 | 1,972 | 52.57% |
| MRNA260618P00070000 | 2024-09-23 9:37AM EDT | 2026-06-18 | 19.35 | 20.35 | 23.20 | 0.00 | - | 1 | 81 | 53.99% |
| MRNA261218P00070000 | 2024-09-25 3:57PM EDT | 2026-12-18 | 22.58 | 23.40 | 24.75 | 0.00 | - | 1 | 399 | 51.86% |
| MRNA270115P00070000 | 2024-10-01 3:20PM EDT | 2027-01-15 | 22.67 | 22.60 | 24.30 | 0.00 | - | 1 | 283 | 49.72% |
© 2024 Yahoo. All rights reserved.