Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00085000 | 2024-04-12 2:05PM EDT | 2024-04-26 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 2024-05-10 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240517C00085000 | 2024-04-22 9:49AM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 97 | 160 | 0.00% |
| MRNA240621C00085000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00085000 | 2024-04-18 1:47PM EDT | 2024-07-19 | 22.23 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| MRNA240920C00085000 | 2024-04-04 2:36PM EDT | 2024-09-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| MRNA241018C00085000 | 2024-04-19 2:49PM EDT | 2024-10-18 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MRNA250117C00085000 | 2024-04-18 3:42PM EDT | 2025-01-17 | 29.60 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| MRNA260116C00085000 | 2024-03-11 2:51PM EDT | 2026-01-16 | 49.10 | 43.30 | 44.00 | 0.00 | - | 1 | 58 | 68.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00085000 | 2024-04-22 3:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| MRNA240503P00085000 | 2024-04-22 10:11AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 59 | 25.00% |
| MRNA240510P00085000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| MRNA240517P00085000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MRNA240524P00085000 | 2024-04-22 11:52AM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| MRNA240531P00085000 | 2024-04-22 3:29PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MRNA240621P00085000 | 2024-04-22 3:39PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 30 | 1,316 | 12.50% |
| MRNA240719P00085000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 736 | 12.50% |
| MRNA240920P00085000 | 2024-04-18 1:33PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 489 | 6.25% |
| MRNA241018P00085000 | 2024-04-22 2:26PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 6.25% |
| MRNA250117P00085000 | 2024-04-22 2:52PM EDT | 2025-01-17 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3,024 | 6.25% |
| MRNA250620P00085000 | 2024-04-15 9:52AM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 3.13% |
| MRNA260116P00085000 | 2024-04-22 12:45PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 165 | 317 | 3.13% |
© 2024 Yahoo. All rights reserved.