MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00070000 | 2023-05-18 12:56PM EDT | 2023-06-16 | 53.80 | 53.05 | 53.75 | 0.00 | - | 2 | 69 | 204.30% |
| MRNA230721C00070000 | 2023-05-02 11:20AM EDT | 2023-07-21 | 62.50 | 58.50 | 59.05 | 0.00 | - | 2 | 6 | 183.13% |
| MRNA231020C00070000 | 2023-06-06 11:38AM EDT | 2023-10-20 | 59.30 | 54.90 | 55.45 | 0.00 | - | 1 | 20 | 74.76% |
| MRNA231117C00070000 | 2023-05-30 3:10PM EDT | 2023-11-17 | 61.65 | 55.60 | 56.20 | 0.00 | - | - | 1 | 74.15% |
| MRNA240119C00070000 | 2023-05-04 12:35PM EDT | 2024-01-19 | 70.50 | 64.30 | 65.20 | 0.00 | - | 2 | 41 | 109.61% |
| MRNA240419C00070000 | 2023-05-10 12:14PM EDT | 2024-04-19 | 68.41 | 58.70 | 59.70 | 0.00 | - | 3 | 8 | 69.46% |
| MRNA240621C00070000 | 2023-03-06 1:01PM EDT | 2024-06-21 | 84.26 | 90.90 | 94.40 | 0.00 | - | 48 | 25 | 189.23% |
| MRNA240719C00070000 | 2023-05-03 3:51PM EDT | 2024-07-19 | 68.40 | 67.75 | 69.15 | 0.00 | - | 2 | 0 | 94.18% |
| MRNA250117C00070000 | 2023-06-09 11:04AM EDT | 2025-01-17 | 65.30 | 64.00 | 65.70 | -4.00 | -5.77% | 1 | 14 | 68.02% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00070000 | 2023-04-28 3:54PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 473.44% |
| MRNA230616P00070000 | 2023-06-08 3:51PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 834 | 137.50% |
| MRNA230623P00070000 | 2023-06-02 1:20PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 151 | 99.61% |
| MRNA230630P00070000 | 2023-05-16 12:24PM EDT | 2023-06-30 | 0.06 | 0.01 | 0.11 | 0.00 | - | - | 1 | 96.09% |
| MRNA230714P00070000 | 2023-06-01 3:53PM EDT | 2023-07-14 | 0.01 | 0.01 | 0.17 | 0.00 | - | - | 1 | 78.91% |
| MRNA230721P00070000 | 2023-06-08 10:18AM EDT | 2023-07-21 | 0.09 | 0.02 | 0.16 | 0.00 | - | 1 | 1,460 | 72.27% |
| MRNA231020P00070000 | 2023-06-08 9:31AM EDT | 2023-10-20 | 0.90 | 0.67 | 0.89 | 0.00 | - | 1 | 683 | 58.64% |
| MRNA231117P00070000 | 2023-06-08 12:16PM EDT | 2023-11-17 | 1.19 | 1.14 | 1.27 | 0.00 | - | 3 | 10 | 58.84% |
| MRNA240119P00070000 | 2023-06-09 11:30AM EDT | 2024-01-19 | 2.10 | 2.03 | 2.23 | +0.10 | +5.00% | 1 | 3,006 | 57.86% |
| MRNA240419P00070000 | 2023-05-25 2:26PM EDT | 2024-04-19 | 3.02 | 2.67 | 2.96 | 0.00 | - | 1 | 347 | 52.98% |
| MRNA240621P00070000 | 2023-05-23 1:07PM EDT | 2024-06-21 | 3.15 | 3.85 | 4.25 | 0.00 | - | 13 | 215 | 54.44% |
| MRNA240719P00070000 | 2023-06-05 3:48PM EDT | 2024-07-19 | 4.00 | 4.15 | 4.30 | 0.00 | - | 1 | 151 | 53.31% |
| MRNA250117P00070000 | 2023-06-05 12:35PM EDT | 2025-01-17 | 5.70 | 6.00 | 6.95 | 0.00 | - | 9 | 139 | 52.01% |
© 2023 Yahoo. All rights reserved.