Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220701C00085000 | 2022-06-16 10:53AM EDT | 2022-07-01 | 34.00 | 56.20 | 61.95 | 0.00 | - | 1 | 1 | 343.31% |
| MRNA220708C00085000 | 2022-06-13 12:27PM EDT | 2022-07-08 | 34.40 | 56.25 | 62.00 | 0.00 | - | 3 | 0 | 234.47% |
| MRNA220715C00085000 | 2022-05-03 11:31AM EDT | 2022-07-15 | 64.40 | 52.70 | 58.95 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA220916C00085000 | 2022-06-10 2:15PM EDT | 2022-09-16 | 44.55 | 60.35 | 62.55 | 0.00 | - | 10 | 35 | 87.06% |
| MRNA221021C00085000 | 2022-06-23 9:33AM EDT | 2022-10-21 | 54.87 | 60.60 | 65.05 | +54.87 | - | - | 10 | 84.34% |
| MRNA230120C00085000 | 2022-06-15 1:41PM EDT | 2023-01-20 | 52.60 | 64.75 | 67.95 | 0.00 | - | 2 | 53 | 80.96% |
| MRNA240119C00085000 | 2022-05-19 11:40AM EDT | 2024-01-19 | 78.45 | 59.65 | 65.45 | 0.00 | - | 6 | 3 | 46.36% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220701P00085000 | 2022-06-24 3:41PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.31 | -0.11 | -84.62% | 13 | 73 | 193.36% |
| MRNA220708P00085000 | 2022-06-24 2:34PM EDT | 2022-07-08 | 0.09 | 0.07 | 0.08 | -0.06 | -40.00% | 6 | 104 | 118.75% |
| MRNA220715P00085000 | 2022-06-24 3:39PM EDT | 2022-07-15 | 0.16 | 0.08 | 0.36 | -0.03 | -15.79% | 3 | 316 | 110.94% |
| MRNA220722P00085000 | 2022-06-24 3:46PM EDT | 2022-07-22 | 0.28 | 0.00 | 0.58 | -0.16 | -36.36% | 1 | 8 | 99.80% |
| MRNA220729P00085000 | 2022-06-14 3:23PM EDT | 2022-07-29 | 2.26 | 0.16 | 0.76 | 0.00 | - | - | 4 | 96.29% |
| MRNA220819P00085000 | 2022-06-24 3:27PM EDT | 2022-08-19 | 1.11 | 1.04 | 1.19 | -0.15 | -11.90% | 17 | 130 | 90.55% |
| MRNA220916P00085000 | 2022-06-24 11:10AM EDT | 2022-09-16 | 2.02 | 1.60 | 2.20 | -0.62 | -23.48% | 60 | 272 | 83.94% |
| MRNA221021P00085000 | 2022-06-24 2:48PM EDT | 2022-10-21 | 3.00 | 2.57 | 3.15 | -0.10 | -3.23% | 10 | 341 | 78.91% |
| MRNA230120P00085000 | 2022-06-23 12:10PM EDT | 2023-01-20 | 5.85 | 4.90 | 5.60 | 0.00 | - | 6 | 358 | 72.31% |
| MRNA240119P00085000 | 2022-06-23 2:04PM EDT | 2024-01-19 | 12.30 | 11.40 | 12.15 | 0.00 | - | 20 | 24 | 61.04% |
© 2022 Yahoo. All rights reserved.
