MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00085000 | 2023-05-26 10:56AM EDT | 2023-06-16 | 40.35 | 42.40 | 43.50 | 0.00 | - | 1 | 18 | 101.95% |
| MRNA230721C00085000 | 2023-05-09 9:51AM EDT | 2023-07-21 | 48.50 | 43.15 | 44.20 | 0.00 | - | 5 | 0 | 75.29% |
| MRNA231020C00085000 | 2023-05-24 9:30AM EDT | 2023-10-20 | 59.25 | 46.05 | 47.10 | 0.00 | - | 1 | 0 | 67.66% |
| MRNA231117C00085000 | 2023-05-31 1:09PM EDT | 2023-11-17 | 46.85 | 47.10 | 48.35 | +1.60 | +3.54% | 4 | 2 | 68.18% |
| MRNA240119C00085000 | 2023-05-10 1:34PM EDT | 2024-01-19 | 52.81 | 49.60 | 50.30 | 0.00 | - | 1 | 25 | 67.83% |
| MRNA240419C00085000 | 2023-03-03 11:40AM EDT | 2024-04-19 | 68.39 | 73.70 | 82.20 | 0.00 | - | 2 | 47 | 147.87% |
| MRNA240621C00085000 | 2023-04-11 1:07PM EDT | 2024-06-21 | 80.91 | 53.80 | 55.70 | 0.00 | - | 2 | 2 | 67.29% |
| MRNA240719C00085000 | 2023-03-17 10:20AM EDT | 2024-07-19 | 78.55 | 81.20 | 86.20 | 0.00 | - | 2 | 2 | 148.43% |
| MRNA250117C00085000 | 2023-05-16 9:37AM EDT | 2025-01-17 | 59.90 | 58.05 | 61.00 | 0.00 | - | 2 | 4 | 65.33% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00085000 | 2023-04-26 2:43PM EDT | 2023-06-02 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 201.56% |
| MRNA230616P00085000 | 2023-05-17 10:11AM EDT | 2023-06-16 | 0.29 | 0.02 | 0.15 | 0.00 | - | 1 | 239 | 87.11% |
| MRNA230721P00085000 | 2023-05-26 10:17AM EDT | 2023-07-21 | 0.33 | 0.31 | 0.50 | 0.00 | - | 11 | 201 | 62.70% |
| MRNA231020P00085000 | 2023-05-30 2:33PM EDT | 2023-10-20 | 2.15 | 2.11 | 2.30 | +0.04 | +1.90% | 1 | 1,099 | 56.29% |
| MRNA231117P00085000 | 2023-05-26 3:59PM EDT | 2023-11-17 | 3.10 | 2.87 | 3.05 | 0.00 | - | 6 | 0 | 56.45% |
| MRNA240119P00085000 | 2023-05-26 10:54AM EDT | 2024-01-19 | 4.50 | 4.20 | 4.45 | 0.00 | - | 1 | 3,315 | 55.05% |
| MRNA240419P00085000 | 2023-05-23 1:27PM EDT | 2024-04-19 | 4.47 | 5.75 | 6.00 | 0.00 | - | 10 | 979 | 52.64% |
| MRNA240621P00085000 | 2023-05-26 2:10PM EDT | 2024-06-21 | 7.55 | 7.10 | 7.40 | 0.00 | - | 10 | 137 | 52.69% |
| MRNA240719P00085000 | 2023-05-26 11:38AM EDT | 2024-07-19 | 7.70 | 7.25 | 7.80 | 0.00 | - | 1 | 40 | 51.73% |
| MRNA250117P00085000 | 2023-05-30 12:40PM EDT | 2025-01-17 | 10.15 | 9.90 | 10.60 | 0.00 | - | 5 | 30 | 50.76% |
© 2023 Yahoo. All rights reserved.