Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 95.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240531C00098000 | 2024-04-24 10:02AM EDT | 98.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240531C00100000 | 2024-05-01 3:17PM EDT | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240531C00102000 | 2024-04-30 3:27PM EDT | 102.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240531C00103000 | 2024-04-22 2:53PM EDT | 103.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240531C00104000 | 2024-04-30 3:03PM EDT | 104.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240531C00105000 | 2024-04-29 10:00AM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240531C00106000 | 2024-04-25 2:52PM EDT | 106.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240531C00107000 | 2024-04-24 1:09PM EDT | 107.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240531C00108000 | 2024-05-01 3:11PM EDT | 108.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240531C00110000 | 2024-05-01 12:02PM EDT | 110.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240531C00112000 | 2024-05-01 3:55PM EDT | 112.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRNA240531C00113000 | 2024-04-30 10:30AM EDT | 113.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRNA240531C00114000 | 2024-04-23 11:56AM EDT | 114.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MRNA240531C00115000 | 2024-05-01 3:35PM EDT | 115.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MRNA240531C00116000 | 2024-04-24 9:40AM EDT | 116.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRNA240531C00117000 | 2024-04-30 11:39AM EDT | 117.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA240531C00118000 | 2024-04-30 3:53PM EDT | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA240531C00119000 | 2024-04-24 9:30AM EDT | 119.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240531C00120000 | 2024-05-01 3:38PM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRNA240531C00121000 | 2024-04-30 10:31AM EDT | 121.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240531C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| MRNA240531C00130000 | 2024-05-01 3:08PM EDT | 130.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| MRNA240531C00135000 | 2024-05-01 3:48PM EDT | 135.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA240531C00140000 | 2024-05-01 1:52PM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240531C00145000 | 2024-05-01 2:58PM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240531C00150000 | 2024-04-30 3:17PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240531P00070000 | 2024-04-26 3:43PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240531P00075000 | 2024-04-30 12:43PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240531P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240531P00085000 | 2024-04-29 1:06PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240531P00090000 | 2024-05-01 11:31AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| MRNA240531P00091000 | 2024-04-30 3:26PM EDT | 91.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240531P00093000 | 2024-05-01 3:13PM EDT | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240531P00094000 | 2024-05-01 3:48PM EDT | 94.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240531P00095000 | 2024-05-01 2:18PM EDT | 95.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MRNA240531P00096000 | 2024-04-29 10:07AM EDT | 96.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240531P00097000 | 2024-04-29 11:33AM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240531P00099000 | 2024-04-19 3:36PM EDT | 99.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240531P00100000 | 2024-05-01 12:29PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRNA240531P00101000 | 2024-04-26 1:34PM EDT | 101.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240531P00102000 | 2024-04-26 2:35PM EDT | 102.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240531P00105000 | 2024-05-01 1:35PM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA240531P00108000 | 2024-04-17 9:31AM EDT | 108.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRNA240531P00110000 | 2024-04-30 11:55AM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA240531P00111000 | 2024-05-01 3:55PM EDT | 111.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MRNA240531P00113000 | 2024-05-01 9:37AM EDT | 113.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240531P00115000 | 2024-04-30 11:55AM EDT | 115.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240531P00117000 | 2024-04-22 1:30PM EDT | 117.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.