MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00090000 | 2023-05-25 11:19AM EDT | 2023-06-16 | 38.05 | 40.10 | 41.10 | 0.00 | - | 6 | 65 | 93.36% |
| MRNA230623C00090000 | 2023-05-18 11:04AM EDT | 2023-06-23 | 34.90 | 40.20 | 41.50 | 0.00 | - | 2 | 1 | 91.60% |
| MRNA230721C00090000 | 2023-05-23 9:40AM EDT | 2023-07-21 | 39.72 | 41.10 | 42.20 | 0.00 | - | 1 | 7 | 75.51% |
| MRNA231020C00090000 | 2023-05-30 3:52PM EDT | 2023-10-20 | 43.50 | 44.40 | 45.35 | 0.00 | - | 1 | 16 | 66.72% |
| MRNA231117C00090000 | 2023-05-26 3:04PM EDT | 2023-11-17 | 42.35 | 45.65 | 46.55 | 0.00 | - | 5 | 5 | 67.08% |
| MRNA240119C00090000 | 2023-06-02 2:20PM EDT | 2024-01-19 | 47.90 | 47.70 | 48.55 | -1.40 | -2.84% | 3 | 34 | 65.28% |
| MRNA240419C00090000 | 2023-03-03 4:04PM EDT | 2024-04-19 | 66.90 | 69.00 | 79.00 | 0.00 | - | 3 | 3 | 134.08% |
| MRNA240621C00090000 | 2023-05-31 1:10PM EDT | 2024-06-21 | 50.30 | 52.70 | 53.80 | 0.00 | - | 1 | 3 | 65.24% |
| MRNA240719C00090000 | 2023-05-31 1:13PM EDT | 2024-07-19 | 51.20 | 52.85 | 54.65 | 0.00 | - | 3 | 42 | 64.32% |
| MRNA250117C00090000 | 2023-05-25 11:59AM EDT | 2025-01-17 | 56.76 | 57.15 | 59.65 | 0.00 | - | 1 | 13 | 63.79% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00090000 | 2023-05-25 11:50AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 19 | 133.59% |
| MRNA230616P00090000 | 2023-06-02 2:45PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 7 | 1,005 | 82.81% |
| MRNA230721P00090000 | 2023-06-02 11:21AM EDT | 2023-07-21 | 0.30 | 0.29 | 0.36 | -0.31 | -50.82% | 6 | 1,182 | 57.76% |
| MRNA231020P00090000 | 2023-06-02 3:58PM EDT | 2023-10-20 | 2.36 | 2.28 | 2.46 | -0.43 | -15.41% | 5 | 1,647 | 54.11% |
| MRNA231117P00090000 | 2023-05-31 11:21AM EDT | 2023-11-17 | 4.00 | 3.15 | 3.35 | 0.00 | - | 10 | 72 | 54.71% |
| MRNA240119P00090000 | 2023-05-26 3:14PM EDT | 2024-01-19 | 5.49 | 4.50 | 4.75 | 0.00 | - | 23 | 2,066 | 52.98% |
| MRNA240419P00090000 | 2023-06-02 11:50AM EDT | 2024-04-19 | 6.50 | 6.25 | 6.70 | +1.00 | +18.18% | 5 | 294 | 51.42% |
| MRNA240621P00090000 | 2023-06-02 3:10PM EDT | 2024-06-21 | 8.05 | 7.85 | 8.20 | -0.25 | -3.01% | 8 | 186 | 51.73% |
| MRNA240719P00090000 | 2023-05-19 11:08AM EDT | 2024-07-19 | 8.90 | 8.20 | 8.55 | 0.00 | - | 14 | 290 | 50.95% |
| MRNA250117P00090000 | 2023-05-26 10:25AM EDT | 2025-01-17 | 12.13 | 10.25 | 11.50 | 0.00 | - | 1 | 158 | 49.66% |
© 2023 Yahoo. All rights reserved.