Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705C00080000 | 2024-06-10 12:17PM EDT | 80.00 | 67.59 | 49.00 | 57.65 | 0.00 | - | - | 1 | 269.58% |
| MRNA240705C00095000 | 2024-06-21 3:30PM EDT | 95.00 | 39.37 | 34.35 | 43.00 | -18.58 | -32.06% | 1 | 2 | 98.24% |
| MRNA240705C00100000 | 2024-06-14 1:14PM EDT | 100.00 | 39.26 | 32.60 | 34.75 | 0.00 | - | - | 1 | 85.45% |
| MRNA240705C00105000 | 2024-06-14 1:14PM EDT | 105.00 | 34.36 | 27.15 | 29.80 | 0.00 | - | - | 1 | 58.98% |
| MRNA240705C00110000 | 2024-06-20 12:23PM EDT | 110.00 | 24.01 | 22.25 | 24.95 | +24.01 | - | - | 1 | 57.62% |
| MRNA240705C00120000 | 2024-06-21 12:20PM EDT | 120.00 | 15.88 | 13.30 | 16.25 | +15.88 | - | 2 | 1 | 60.45% |
| MRNA240705C00125000 | 2024-06-21 3:07PM EDT | 125.00 | 10.39 | 9.70 | 10.65 | +0.79 | +8.23% | 8 | 19 | 50.05% |
| MRNA240705C00127000 | 2024-06-21 3:19PM EDT | 127.00 | 8.86 | 8.30 | 9.40 | +8.86 | - | 2 | 0 | 51.17% |
| MRNA240705C00128000 | 2024-06-18 10:34AM EDT | 128.00 | 8.80 | 6.90 | 8.90 | +8.80 | - | - | 1 | 59.03% |
| MRNA240705C00129000 | 2024-06-20 12:54PM EDT | 129.00 | 8.25 | 7.35 | 7.80 | +8.25 | - | - | 2 | 51.39% |
| MRNA240705C00130000 | 2024-06-21 12:23PM EDT | 130.00 | 7.63 | 6.55 | 7.15 | -1.40 | -15.50% | 1 | 108 | 50.10% |
| MRNA240705C00132000 | 2024-06-21 1:26PM EDT | 132.00 | 6.80 | 4.50 | 6.20 | +6.80 | - | 2 | 5 | 54.79% |
| MRNA240705C00133000 | 2024-06-21 1:49PM EDT | 133.00 | 5.60 | 3.60 | 5.70 | +5.60 | - | 2 | 1 | 54.83% |
| MRNA240705C00134000 | 2024-06-21 12:19PM EDT | 134.00 | 5.91 | 4.55 | 5.00 | +5.91 | - | 7 | 6 | 50.38% |
| MRNA240705C00135000 | 2024-06-21 3:48PM EDT | 135.00 | 4.50 | 3.10 | 4.45 | -0.75 | -14.29% | 19 | 114 | 51.59% |
| MRNA240705C00136000 | 2024-06-20 11:04AM EDT | 136.00 | 5.83 | 3.65 | 5.15 | 0.00 | - | 7 | 9 | 55.29% |
| MRNA240705C00137000 | 2024-06-21 10:25AM EDT | 137.00 | 4.88 | 2.95 | 4.10 | +0.48 | +10.91% | 6 | 16 | 50.37% |
| MRNA240705C00138000 | 2024-06-21 11:29AM EDT | 138.00 | 3.58 | 3.00 | 3.30 | -0.83 | -18.82% | 11 | 15 | 50.18% |
| MRNA240705C00139000 | 2024-06-21 11:21AM EDT | 139.00 | 3.45 | 2.51 | 2.96 | -0.30 | -8.00% | 6 | 2 | 51.66% |
| MRNA240705C00140000 | 2024-06-21 3:25PM EDT | 140.00 | 2.75 | 2.38 | 2.64 | -0.49 | -15.12% | 15 | 198 | 50.07% |
| MRNA240705C00141000 | 2024-06-21 1:41PM EDT | 141.00 | 2.42 | 2.02 | 2.33 | -0.53 | -17.97% | 8 | 32 | 51.17% |
| MRNA240705C00142000 | 2024-06-21 3:56PM EDT | 142.00 | 1.80 | 1.81 | 2.39 | -0.78 | -30.23% | 6 | 35 | 51.47% |
| MRNA240705C00143000 | 2024-06-21 1:47PM EDT | 143.00 | 1.81 | 1.51 | 1.97 | -0.61 | -25.21% | 2 | 9 | 52.76% |
| MRNA240705C00144000 | 2024-06-21 3:54PM EDT | 144.00 | 1.69 | 1.17 | 1.62 | -0.46 | -21.40% | 3 | 12 | 51.03% |
| MRNA240705C00145000 | 2024-06-21 3:49PM EDT | 145.00 | 1.42 | 1.29 | 1.42 | -0.48 | -25.26% | 7 | 136 | 50.88% |
| MRNA240705C00146000 | 2024-06-21 2:26PM EDT | 146.00 | 1.47 | 1.07 | 1.48 | -0.48 | -24.62% | 5 | 80 | 51.27% |
| MRNA240705C00147000 | 2024-06-21 3:55PM EDT | 147.00 | 1.22 | 0.77 | 1.44 | -0.31 | -20.26% | 5 | 62 | 51.03% |
| MRNA240705C00148000 | 2024-06-21 1:44PM EDT | 148.00 | 1.00 | 0.74 | 1.23 | -0.45 | -31.03% | 6 | 25 | 51.32% |
| MRNA240705C00149000 | 2024-06-21 12:13PM EDT | 149.00 | 1.14 | 0.70 | 1.20 | -1.52 | -57.14% | 16 | 7 | 52.88% |
| MRNA240705C00150000 | 2024-06-21 3:55PM EDT | 150.00 | 0.78 | 0.74 | 0.81 | -0.30 | -27.78% | 34 | 420 | 51.78% |
| MRNA240705C00152500 | 2024-06-21 2:17PM EDT | 152.50 | 0.73 | 0.51 | 0.73 | -0.15 | -17.05% | 7 | 150 | 53.47% |
| MRNA240705C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.44 | 0.37 | 0.77 | -0.21 | -32.31% | 9 | 205 | 56.93% |
| MRNA240705C00157500 | 2024-06-21 1:04PM EDT | 157.50 | 0.40 | 0.31 | 0.39 | -0.04 | -9.09% | 10 | 27 | 55.03% |
| MRNA240705C00160000 | 2024-06-21 1:37PM EDT | 160.00 | 0.30 | 0.13 | 0.35 | -0.13 | -30.23% | 22 | 108 | 54.83% |
| MRNA240705C00162500 | 2024-06-20 12:56PM EDT | 162.50 | 0.30 | 0.11 | 0.35 | 0.00 | - | 2 | 31 | 58.11% |
| MRNA240705C00165000 | 2024-06-21 11:38AM EDT | 165.00 | 0.26 | 0.12 | 0.23 | -0.02 | -7.14% | 1 | 212 | 58.79% |
| MRNA240705C00167500 | 2024-06-12 1:25PM EDT | 167.50 | 1.53 | 0.09 | 0.20 | 0.00 | - | 1 | 12 | 60.35% |
| MRNA240705C00170000 | 2024-06-21 3:47PM EDT | 170.00 | 0.15 | 0.06 | 0.32 | +0.02 | +15.38% | 44 | 60 | 66.41% |
| MRNA240705C00172500 | 2024-06-14 11:56AM EDT | 172.50 | 0.42 | 0.05 | 0.62 | 0.00 | - | 1 | 3 | 76.81% |
| MRNA240705C00175000 | 2024-06-18 12:20PM EDT | 175.00 | 0.33 | 0.01 | 0.60 | 0.00 | - | 5 | 61 | 78.86% |
| MRNA240705C00177500 | 2024-06-11 10:03AM EDT | 177.50 | 0.91 | 0.01 | 0.58 | 0.00 | - | 9 | 10 | 81.64% |
| MRNA240705C00180000 | 2024-06-21 3:30PM EDT | 180.00 | 0.24 | 0.01 | 0.37 | -0.20 | -45.45% | 3 | 68 | 78.91% |
| MRNA240705C00182500 | 2024-06-06 1:27PM EDT | 182.50 | 1.78 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 87.21% |
| MRNA240705C00185000 | 2024-06-12 3:21PM EDT | 185.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 5 | 41 | 83.79% |
| MRNA240705C00190000 | 2024-06-21 12:53PM EDT | 190.00 | 0.06 | 0.00 | 0.52 | -0.35 | -85.37% | 6 | 17 | 95.02% |
| MRNA240705C00195000 | 2024-06-05 9:54AM EDT | 195.00 | 0.65 | 0.01 | 0.52 | 0.00 | - | 1 | 2 | 100.98% |
| MRNA240705C00200000 | 2024-06-21 12:52PM EDT | 200.00 | 0.05 | 0.01 | 0.06 | +0.03 | +150.00% | 2 | 124 | 82.03% |
| MRNA240705C00205000 | 2024-06-20 1:11PM EDT | 205.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 8 | 7 | 86.33% |
| MRNA240705C00210000 | 2024-06-21 3:15PM EDT | 210.00 | 0.01 | 0.00 | 0.10 | -0.44 | -97.78% | 1 | 2 | 94.14% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705P00090000 | 2024-06-17 2:47PM EDT | 90.00 | 0.06 | 0.00 | 0.15 | +0.06 | - | - | 4 | 91.80% |
| MRNA240705P00095000 | 2024-06-21 3:32PM EDT | 95.00 | 0.05 | 0.00 | 0.06 | +0.05 | - | 14 | 0 | 71.88% |
| MRNA240705P00100000 | 2024-06-21 1:26PM EDT | 100.00 | 0.07 | 0.00 | 0.47 | +0.03 | +75.00% | 6 | 10 | 83.11% |
| MRNA240705P00105000 | 2024-06-21 2:12PM EDT | 105.00 | 0.12 | 0.02 | 0.45 | +0.01 | +9.09% | 9 | 3 | 71.09% |
| MRNA240705P00110000 | 2024-06-21 2:26PM EDT | 110.00 | 0.20 | 0.11 | 0.32 | -0.31 | -60.78% | 1 | 24 | 58.40% |
| MRNA240705P00115000 | 2024-06-21 3:42PM EDT | 115.00 | 0.40 | 0.39 | 0.54 | 0.00 | - | 152 | 151 | 55.71% |
| MRNA240705P00120000 | 2024-06-21 1:29PM EDT | 120.00 | 0.85 | 0.55 | 0.97 | -0.17 | -16.67% | 204 | 100 | 53.52% |
| MRNA240705P00123000 | 2024-06-21 1:21PM EDT | 123.00 | 1.25 | 1.26 | 1.55 | +1.25 | - | 1 | 0 | 51.51% |
| MRNA240705P00124000 | 2024-06-21 11:06AM EDT | 124.00 | 1.40 | 1.42 | 1.98 | +1.40 | - | 10 | 0 | 52.42% |
| MRNA240705P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 1.79 | 1.58 | 2.00 | -0.01 | -0.56% | 45 | 520 | 50.24% |
| MRNA240705P00127000 | 2024-06-21 3:23PM EDT | 127.00 | 2.10 | 2.12 | 2.79 | +2.10 | - | 9 | 0 | 51.25% |
| MRNA240705P00128000 | 2024-06-21 3:55PM EDT | 128.00 | 2.70 | 2.37 | 2.98 | +2.70 | - | 16 | 13 | 53.32% |
| MRNA240705P00129000 | 2024-06-20 2:40PM EDT | 129.00 | 2.97 | 2.71 | 3.70 | +2.97 | - | - | 36 | 51.71% |
| MRNA240705P00130000 | 2024-06-21 3:58PM EDT | 130.00 | 3.35 | 3.20 | 4.00 | +0.05 | +1.52% | 20 | 89 | 51.69% |
| MRNA240705P00131000 | 2024-06-21 3:55PM EDT | 131.00 | 3.80 | 3.60 | 4.00 | +3.80 | - | 101 | 12 | 51.37% |
| MRNA240705P00132000 | 2024-06-20 11:02AM EDT | 132.00 | 3.94 | 4.05 | 5.35 | 0.00 | - | 4 | 10 | 53.78% |
| MRNA240705P00133000 | 2024-06-18 11:10AM EDT | 133.00 | 5.57 | 4.50 | 5.95 | 0.00 | - | 5 | 153 | 54.10% |
| MRNA240705P00134000 | 2024-06-21 10:20AM EDT | 134.00 | 4.37 | 4.90 | 6.20 | -0.52 | -10.63% | 2 | 167 | 52.12% |
| MRNA240705P00135000 | 2024-06-21 10:35AM EDT | 135.00 | 4.80 | 4.45 | 6.15 | -0.95 | -16.52% | 2 | 240 | 52.59% |
| MRNA240705P00136000 | 2024-06-21 3:31PM EDT | 136.00 | 6.20 | 5.95 | 6.50 | +0.05 | +0.81% | 5 | 108 | 50.27% |
| MRNA240705P00137000 | 2024-06-18 11:11AM EDT | 137.00 | 7.84 | 6.55 | 7.55 | 0.00 | - | 1 | 18 | 54.71% |
| MRNA240705P00138000 | 2024-06-20 12:59PM EDT | 138.00 | 7.91 | 7.10 | 8.45 | 0.00 | - | 4 | 31 | 50.44% |
| MRNA240705P00139000 | 2024-06-20 9:37AM EDT | 139.00 | 10.80 | 6.90 | 9.70 | 0.00 | - | 8 | 49 | 63.65% |
| MRNA240705P00140000 | 2024-06-21 10:08AM EDT | 140.00 | 7.96 | 8.65 | 9.35 | -1.05 | -11.65% | 106 | 292 | 52.73% |
| MRNA240705P00141000 | 2024-06-21 11:26AM EDT | 141.00 | 8.70 | 8.40 | 10.15 | -1.61 | -15.62% | 25 | 69 | 53.69% |
| MRNA240705P00142000 | 2024-06-21 11:20AM EDT | 142.00 | 9.45 | 9.50 | 11.20 | -1.65 | -14.86% | 5 | 27 | 57.30% |
| MRNA240705P00143000 | 2024-06-21 10:31AM EDT | 143.00 | 9.25 | 10.90 | 12.70 | -0.79 | -7.87% | 4 | 18 | 55.54% |
| MRNA240705P00144000 | 2024-06-20 12:59PM EDT | 144.00 | 11.94 | 10.45 | 13.20 | 0.00 | - | 4 | 6 | 63.16% |
| MRNA240705P00145000 | 2024-06-20 3:05PM EDT | 145.00 | 12.08 | 11.20 | 14.40 | 0.00 | - | 191 | 291 | 68.34% |
| MRNA240705P00146000 | 2024-06-18 1:38PM EDT | 146.00 | 13.09 | 12.00 | 14.65 | 0.00 | - | 2 | 4 | 61.84% |
| MRNA240705P00147000 | 2024-06-21 10:48AM EDT | 147.00 | 12.90 | 12.85 | 15.80 | +6.85 | +113.22% | 3 | 2 | 66.38% |
| MRNA240705P00148000 | 2024-06-17 10:42AM EDT | 148.00 | 13.68 | 13.75 | 16.80 | 0.00 | - | 3 | 6 | 68.92% |
| MRNA240705P00149000 | 2024-06-18 12:20PM EDT | 149.00 | 16.45 | 14.75 | 18.00 | 0.00 | - | 7 | 41 | 74.05% |
| MRNA240705P00150000 | 2024-06-20 10:21AM EDT | 150.00 | 15.41 | 15.50 | 18.60 | 0.00 | - | 22 | 259 | 71.17% |
| MRNA240705P00152500 | 2024-06-21 3:54PM EDT | 152.50 | 19.00 | 19.15 | 20.10 | +4.67 | +32.59% | 2 | 12 | 51.27% |
| MRNA240705P00155000 | 2024-06-20 10:14AM EDT | 155.00 | 20.65 | 20.45 | 22.50 | 0.00 | - | 5 | 16 | 64.18% |
| MRNA240705P00157500 | 2024-06-07 3:58PM EDT | 157.50 | 11.00 | 23.25 | 25.45 | 0.00 | - | 1 | 12 | 51.47% |
| MRNA240705P00160000 | 2024-06-21 1:51PM EDT | 160.00 | 26.44 | 25.60 | 28.45 | +6.81 | +34.69% | 1 | 2 | 61.52% |
| MRNA240705P00162500 | 2024-05-28 1:49PM EDT | 162.50 | 16.85 | 28.05 | 30.95 | 0.00 | - | 7 | 6 | 64.65% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 165.00 | 13.60 | 30.60 | 33.40 | 0.00 | - | 1 | 7 | 68.51% |
| MRNA240705P00167500 | 2024-06-21 1:51PM EDT | 167.50 | 33.86 | 33.10 | 35.85 | +7.03 | +26.20% | 1 | 6 | 71.34% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 170.00 | 22.20 | 35.55 | 38.35 | 0.00 | - | 5 | 5 | 73.93% |
| MRNA240705P00172500 | 2024-05-29 9:52AM EDT | 172.50 | 30.97 | 37.40 | 40.90 | 0.00 | - | 4 | 0 | 57.81% |
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 175.00 | 33.85 | 37.00 | 46.00 | 0.00 | - | 5 | 0 | 157.23% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 190.00 | 48.42 | 52.00 | 60.75 | 0.00 | - | 2 | 0 | 180.37% |
© 2024 Yahoo. All rights reserved.