Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00090000 | 2024-07-19 10:36AM EDT | 2024-08-02 | 30.16 | 28.15 | 35.60 | 0.00 | - | 2 | 5 | 243.56% |
| MRNA240816C00090000 | 2024-07-16 10:03AM EDT | 2024-08-16 | 35.60 | 28.55 | 36.50 | 0.00 | - | 6 | 12 | 77.73% |
| MRNA240920C00090000 | 2024-07-26 1:21PM EDT | 2024-09-20 | 33.57 | 33.15 | 35.10 | -2.34 | -6.52% | 2 | 160 | 71.17% |
| MRNA241018C00090000 | 2024-07-19 1:07PM EDT | 2024-10-18 | 34.00 | 34.40 | 36.40 | 0.00 | - | 3 | 131 | 68.75% |
| MRNA241115C00090000 | 2024-07-17 9:52AM EDT | 2024-11-15 | 40.00 | 37.20 | 38.85 | 0.00 | - | 1 | 2 | 75.67% |
| MRNA250117C00090000 | 2024-07-16 3:48PM EDT | 2025-01-17 | 43.06 | 38.05 | 42.40 | 0.00 | - | 3 | 541 | 70.33% |
| MRNA250321C00090000 | 2024-07-25 1:46PM EDT | 2025-03-21 | 41.73 | 42.15 | 43.50 | 0.00 | - | 1 | 5 | 69.75% |
| MRNA250620C00090000 | 2024-07-24 9:39AM EDT | 2025-06-20 | 41.56 | 42.20 | 46.10 | 0.00 | - | 1 | 4 | 63.31% |
| MRNA260116C00090000 | 2024-07-23 2:16PM EDT | 2026-01-16 | 51.00 | 50.10 | 51.65 | 0.00 | - | 1 | 350 | 64.97% |
| MRNA260618C00090000 | 2024-07-01 2:36PM EDT | 2026-06-18 | 50.25 | 51.15 | 55.15 | 0.00 | - | 1 | 1 | 61.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00090000 | 2024-07-26 12:40PM EDT | 2024-08-02 | 0.10 | 0.10 | 0.23 | -0.02 | -16.67% | 3 | 114 | 113.67% |
| MRNA240809P00090000 | 2024-07-09 12:26PM EDT | 2024-08-09 | 0.54 | 0.13 | 1.01 | 0.00 | - | 2 | 20 | 101.86% |
| MRNA240816P00090000 | 2024-07-25 3:22PM EDT | 2024-08-16 | 0.42 | 0.15 | 1.20 | 0.00 | - | 29 | 217 | 86.38% |
| MRNA240823P00090000 | 2024-07-24 2:44PM EDT | 2024-08-23 | 0.79 | 0.28 | 0.83 | 0.00 | - | 2 | 3 | 71.58% |
| MRNA240830P00090000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 0.82 | 0.28 | 0.94 | +0.08 | +10.81% | 2 | 52 | 65.38% |
| MRNA240920P00090000 | 2024-07-26 2:40PM EDT | 2024-09-20 | 1.11 | 0.75 | 1.16 | +0.03 | +2.78% | 2 | 2,194 | 57.57% |
| MRNA241018P00090000 | 2024-07-25 3:41PM EDT | 2024-10-18 | 2.18 | 1.78 | 2.04 | 0.00 | - | 2 | 359 | 57.15% |
| MRNA241115P00090000 | 2024-07-26 9:48AM EDT | 2024-11-15 | 4.20 | 2.77 | 4.20 | +0.25 | +6.33% | 5 | 100 | 60.85% |
| MRNA250117P00090000 | 2024-07-24 10:25AM EDT | 2025-01-17 | 6.50 | 5.20 | 5.90 | 0.00 | - | 5 | 2,210 | 58.86% |
| MRNA250321P00090000 | 2024-07-24 1:11PM EDT | 2025-03-21 | 7.50 | 6.85 | 7.30 | 0.00 | - | 2 | 367 | 56.42% |
| MRNA250620P00090000 | 2024-07-19 1:37PM EDT | 2025-06-20 | 9.35 | 7.25 | 9.15 | 0.00 | - | 257 | 1,371 | 51.58% |
| MRNA260116P00090000 | 2024-07-23 11:18AM EDT | 2026-01-16 | 12.40 | 12.25 | 13.10 | 0.00 | - | 250 | 1,664 | 50.97% |
| MRNA260618P00090000 | 2024-07-25 3:52PM EDT | 2026-06-18 | 14.90 | 14.30 | 15.25 | 0.00 | - | 243 | 247 | 50.25% |
| MRNA261218P00090000 | 2024-07-26 10:36AM EDT | 2026-12-18 | 18.65 | 14.95 | 17.60 | +1.58 | +9.26% | 1 | 6 | 48.93% |
© 2024 Yahoo. All rights reserved.