Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00075000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 43.46 | 41.50 | 43.30 | +8.96 | +25.97% | 2 | 3 | 146.09% |
| MRNA240621C00075000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 45.10 | 42.40 | 43.45 | 0.00 | - | 2 | 310 | 82.67% |
| MRNA240719C00075000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 28.11 | 42.80 | 43.95 | 0.00 | - | 2 | 58 | 72.53% |
| MRNA240920C00075000 | 2024-04-25 12:17PM EDT | 2024-09-20 | 34.06 | 44.20 | 45.35 | 0.00 | - | 1 | 8 | 66.37% |
| MRNA241018C00075000 | 2024-04-11 1:03PM EDT | 2024-10-18 | 34.65 | 45.00 | 46.10 | 0.00 | - | 10 | 63 | 65.95% |
| MRNA250117C00075000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 55.75 | 46.25 | 48.95 | 0.00 | - | 8 | 63 | 63.19% |
| MRNA250620C00075000 | 2024-05-10 9:33AM EDT | 2025-06-20 | 55.00 | 49.65 | 56.40 | -3.87 | -6.57% | 2 | 5 | 68.56% |
| MRNA260116C00075000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 63.00 | 55.75 | 57.15 | 0.00 | - | 3 | 86 | 64.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00075000 | 2024-05-08 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 238 | 121.88% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 85.94% |
| MRNA240531P00075000 | 2024-05-10 1:13PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 6 | 72.27% |
| MRNA240621P00075000 | 2024-05-10 2:38PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 92 | 1,451 | 55.86% |
| MRNA240719P00075000 | 2024-05-10 1:17PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.23 | +0.08 | +61.54% | 23 | 2,089 | 52.25% |
| MRNA240920P00075000 | 2024-05-09 3:24PM EDT | 2024-09-20 | 0.70 | 0.68 | 0.97 | 0.00 | - | 2 | 541 | 51.47% |
| MRNA241018P00075000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 1.31 | 1.25 | 1.33 | +0.36 | +37.89% | 11 | 103 | 50.21% |
| MRNA250117P00075000 | 2024-05-10 2:01PM EDT | 2025-01-17 | 2.74 | 2.62 | 2.89 | +0.07 | +2.62% | 20 | 2,395 | 50.76% |
| MRNA250321P00075000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 4.10 | 3.70 | 4.00 | 0.00 | - | 58 | 118 | 50.11% |
| MRNA250620P00075000 | 2024-05-07 3:26PM EDT | 2025-06-20 | 4.60 | 5.00 | 7.70 | 0.00 | - | 14 | 105 | 53.71% |
| MRNA260116P00075000 | 2024-05-06 10:12AM EDT | 2026-01-16 | 7.55 | 7.65 | 8.00 | 0.00 | - | 2 | 982 | 48.31% |
© 2024 Yahoo. All rights reserved.