MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:95.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00095000 | 2023-05-23 1:04PM EDT | 2023-06-16 | 44.30 | 35.40 | 36.40 | 0.00 | - | 4 | 10 | 103.61% |
| MRNA230721C00095000 | 2023-05-26 11:11AM EDT | 2023-07-21 | 31.80 | 36.00 | 36.95 | 0.00 | - | 1 | 16 | 63.92% |
| MRNA231020C00095000 | 2023-05-31 10:09AM EDT | 2023-10-20 | 37.61 | 40.05 | 40.95 | 0.00 | - | 3 | 5 | 63.19% |
| MRNA231117C00095000 | 2023-05-30 10:45AM EDT | 2023-11-17 | 38.12 | 41.75 | 42.35 | 0.00 | - | 4 | 7 | 64.73% |
| MRNA240119C00095000 | 2023-06-02 3:17PM EDT | 2024-01-19 | 43.75 | 44.10 | 44.75 | +2.25 | +5.42% | 1 | 39 | 63.82% |
| MRNA240419C00095000 | 2023-04-05 10:38AM EDT | 2024-04-19 | 70.11 | 52.90 | 54.25 | 0.00 | - | - | 6 | 80.40% |
| MRNA240621C00095000 | 2023-05-03 3:51PM EDT | 2024-06-21 | 50.35 | 48.75 | 50.40 | 0.00 | - | 2 | 1 | 63.12% |
| MRNA240719C00095000 | 2023-05-03 3:48PM EDT | 2024-07-19 | 51.15 | 49.60 | 51.65 | 0.00 | - | 8 | 4 | 63.57% |
| MRNA250117C00095000 | 2023-05-10 2:54PM EDT | 2025-01-17 | 55.75 | 54.10 | 56.75 | 0.00 | - | 2 | 38 | 62.88% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00095000 | 2023-06-01 12:52PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 128.52% |
| MRNA230616P00095000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 7 | 371 | 71.88% |
| MRNA230623P00095000 | 2023-06-01 3:58PM EDT | 2023-06-23 | 0.18 | 0.01 | 0.20 | 0.00 | - | 6 | 10 | 66.02% |
| MRNA230630P00095000 | 2023-05-26 10:45AM EDT | 2023-06-30 | 0.47 | 0.10 | 0.34 | 0.00 | - | 15 | 69 | 63.38% |
| MRNA230707P00095000 | 2023-05-31 11:54AM EDT | 2023-07-07 | 0.51 | 0.17 | 0.44 | +0.51 | - | - | 6 | 59.62% |
| MRNA230721P00095000 | 2023-06-02 11:17AM EDT | 2023-07-21 | 0.51 | 0.46 | 0.53 | -0.18 | -26.09% | 1 | 588 | 54.93% |
| MRNA231020P00095000 | 2023-05-30 1:33PM EDT | 2023-10-20 | 3.70 | 2.95 | 3.15 | 0.00 | - | 6 | 2,455 | 52.43% |
| MRNA231117P00095000 | 2023-05-25 10:52AM EDT | 2023-11-17 | 4.90 | 4.00 | 4.20 | 0.00 | - | 1 | 62 | 53.30% |
| MRNA240119P00095000 | 2023-06-01 2:19PM EDT | 2024-01-19 | 6.35 | 5.55 | 5.75 | 0.00 | - | 110 | 1,064 | 51.70% |
| MRNA240419P00095000 | 2023-05-31 9:51AM EDT | 2024-04-19 | 8.25 | 7.50 | 8.05 | 0.00 | - | 6 | 101 | 50.53% |
| MRNA240621P00095000 | 2023-06-02 1:29PM EDT | 2024-06-21 | 9.35 | 8.95 | 9.60 | -0.35 | -3.61% | 1 | 207 | 50.37% |
| MRNA240719P00095000 | 2023-05-26 12:06PM EDT | 2024-07-19 | 10.83 | 9.35 | 10.10 | 0.00 | - | 9 | 203 | 50.79% |
| MRNA250117P00095000 | 2023-05-30 12:40PM EDT | 2025-01-17 | 13.50 | 12.45 | 13.70 | 0.00 | - | 5 | 42 | 49.98% |
© 2023 Yahoo. All rights reserved.