Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00085000 | 2024-05-10 10:52AM EDT | 85.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00100000 | 2024-05-14 12:08PM EDT | 100.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240628C00110000 | 2024-05-17 12:06PM EDT | 110.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00113000 | 2024-05-15 10:14AM EDT | 113.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00114000 | 2024-05-17 10:47AM EDT | 114.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00119000 | 2024-05-10 12:20PM EDT | 119.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00120000 | 2024-05-22 11:08AM EDT | 120.00 | 38.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00121000 | 2024-05-16 1:36PM EDT | 121.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628C00123000 | 2024-05-16 3:46PM EDT | 123.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628C00125000 | 2024-05-20 10:16AM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA240628C00126000 | 2024-05-14 1:25PM EDT | 126.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00127000 | 2024-05-22 11:01AM EDT | 127.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00128000 | 2024-05-13 9:53AM EDT | 128.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628C00129000 | 2024-05-20 2:11PM EDT | 129.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628C00130000 | 2024-05-22 11:56AM EDT | 130.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240628C00131000 | 2024-05-22 3:38PM EDT | 131.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00132000 | 2024-05-20 2:19PM EDT | 132.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00133000 | 2024-05-22 9:43AM EDT | 133.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00134000 | 2024-05-17 12:47PM EDT | 134.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00135000 | 2024-05-22 2:54PM EDT | 135.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MRNA240628C00136000 | 2024-05-21 9:30AM EDT | 136.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00140000 | 2024-05-22 2:58PM EDT | 140.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MRNA240628C00145000 | 2024-05-22 1:27PM EDT | 145.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628C00150000 | 2024-05-22 2:23PM EDT | 150.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240628C00155000 | 2024-05-22 12:25PM EDT | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MRNA240628C00160000 | 2024-05-22 3:42PM EDT | 160.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MRNA240628C00165000 | 2024-05-22 12:27PM EDT | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00090000 | 2024-05-13 3:12PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240628P00095000 | 2024-05-16 3:11PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628P00100000 | 2024-05-22 10:22AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRNA240628P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628P00110000 | 2024-05-21 1:46PM EDT | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240628P00111000 | 2024-05-16 3:07PM EDT | 111.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240628P00112000 | 2024-05-14 11:02AM EDT | 112.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240628P00113000 | 2024-05-20 9:44AM EDT | 113.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628P00114000 | 2024-05-20 1:05PM EDT | 114.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRNA240628P00115000 | 2024-05-21 1:46PM EDT | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MRNA240628P00116000 | 2024-05-20 10:15AM EDT | 116.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628P00118000 | 2024-05-22 9:40AM EDT | 118.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628P00119000 | 2024-05-22 10:53AM EDT | 119.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240628P00120000 | 2024-05-21 2:25PM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240628P00123000 | 2024-05-21 2:14PM EDT | 123.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240628P00124000 | 2024-05-22 9:32AM EDT | 124.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRNA240628P00125000 | 2024-05-22 10:22AM EDT | 125.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240628P00126000 | 2024-05-15 10:16AM EDT | 126.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240628P00128000 | 2024-05-22 9:40AM EDT | 128.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240628P00130000 | 2024-05-22 3:50PM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| MRNA240628P00131000 | 2024-05-16 3:16PM EDT | 131.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240628P00135000 | 2024-05-22 12:16PM EDT | 135.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.