Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 22.21 | 26.95 | 28.85 | 0.00 | - | 1 | 5 | 104.20% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 25.50 | 27.35 | 28.90 | 0.00 | - | 1 | 6 | 92.14% |
| MRNA240621C00080000 | 2024-04-23 12:30PM EDT | 2024-06-21 | 28.90 | 28.70 | 29.75 | 0.00 | - | 5 | 549 | 71.92% |
| MRNA240719C00080000 | 2024-04-24 10:39AM EDT | 2024-07-19 | 30.80 | 29.75 | 30.85 | 0.00 | - | 2 | 177 | 68.51% |
| MRNA240920C00080000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 33.70 | 32.45 | 33.30 | 0.00 | - | 1 | 29 | 66.99% |
| MRNA241018C00080000 | 2024-04-24 11:22AM EDT | 2024-10-18 | 33.50 | 33.35 | 33.80 | 0.00 | - | 10 | 48 | 64.92% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 33.76 | 36.30 | 37.00 | 0.00 | - | 10 | 302 | 64.62% |
| MRNA250620C00080000 | 2024-04-01 9:36AM EDT | 2025-06-20 | 39.00 | 39.55 | 41.40 | 0.00 | - | 3 | 5 | 62.80% |
| MRNA260116C00080000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 40.98 | 45.70 | 49.10 | 0.00 | - | 1 | 275 | 67.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00080000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 77 | 206.25% |
| MRNA240503P00080000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 0.08 | 0.03 | 0.07 | 0.00 | - | 10 | 52 | 87.50% |
| MRNA240510P00080000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.10 | 0.10 | 0.14 | -0.08 | -44.44% | 5 | 164 | 72.66% |
| MRNA240517P00080000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.15 | 0.12 | 0.19 | -0.10 | -40.00% | 4 | 742 | 62.50% |
| MRNA240524P00080000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.37 | 0.16 | 0.70 | 0.00 | - | 110 | 115 | 66.11% |
| MRNA240531P00080000 | 2024-04-25 2:14PM EDT | 2024-05-31 | 0.51 | 0.18 | 0.41 | 0.00 | - | 1 | 15 | 54.93% |
| MRNA240621P00080000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 0.86 | 0.79 | 0.83 | -0.16 | -15.69% | 1 | 2,199 | 54.69% |
| MRNA240719P00080000 | 2024-04-25 1:43PM EDT | 2024-07-19 | 1.57 | 1.26 | 1.55 | 0.00 | - | 15 | 461 | 52.14% |
| MRNA240920P00080000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 3.45 | 2.89 | 2.98 | 0.00 | - | 12 | 319 | 50.61% |
| MRNA241018P00080000 | 2024-04-24 9:46AM EDT | 2024-10-18 | 3.55 | 3.50 | 3.65 | 0.00 | - | 102 | 252 | 50.12% |
| MRNA250117P00080000 | 2024-04-25 3:11PM EDT | 2025-01-17 | 6.03 | 5.60 | 5.75 | 0.00 | - | 69 | 2,705 | 50.04% |
| MRNA250620P00080000 | 2024-04-25 12:20PM EDT | 2025-06-20 | 9.00 | 8.30 | 8.60 | 0.00 | - | 2 | 1,076 | 48.79% |
| MRNA260116P00080000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 12.25 | 11.40 | 11.70 | 0.00 | - | 3 | 606 | 47.44% |
© 2024 Yahoo. All rights reserved.