Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240712C00080000 | 2024-06-21 11:34AM EDT | 80.00 | 55.57 | 51.95 | 55.45 | +55.57 | - | 4 | 0 | 114.65% |
| MRNA240712C00105000 | 2024-06-18 3:14PM EDT | 105.00 | 29.69 | 27.25 | 30.25 | 0.00 | - | 1 | 2 | 61.82% |
| MRNA240712C00115000 | 2024-06-14 11:53AM EDT | 115.00 | 27.40 | 19.15 | 21.40 | 0.00 | - | - | 18 | 68.16% |
| MRNA240712C00125000 | 2024-06-11 12:29PM EDT | 125.00 | 25.61 | 9.75 | 12.10 | 0.00 | - | 5 | 55 | 59.13% |
| MRNA240712C00129000 | 2024-06-20 11:20AM EDT | 129.00 | 10.49 | 8.25 | 9.45 | +10.49 | - | - | 1 | 52.37% |
| MRNA240712C00130000 | 2024-06-21 3:56PM EDT | 130.00 | 8.19 | 7.70 | 9.05 | -5.81 | -41.50% | 1 | 55 | 53.17% |
| MRNA240712C00131000 | 2024-06-21 11:06AM EDT | 131.00 | 8.68 | 6.60 | 8.50 | +8.68 | - | 1 | 4 | 50.88% |
| MRNA240712C00133000 | 2024-06-18 12:56PM EDT | 133.00 | 7.40 | 5.50 | 8.10 | 0.00 | - | 4 | 4 | 53.08% |
| MRNA240712C00134000 | 2024-06-21 3:55PM EDT | 134.00 | 5.99 | 5.55 | 6.50 | +5.99 | - | 1 | 2 | 50.65% |
| MRNA240712C00135000 | 2024-06-21 12:57PM EDT | 135.00 | 6.00 | 4.75 | 5.85 | -1.23 | -17.01% | 15 | 27 | 52.86% |
| MRNA240712C00136000 | 2024-06-18 12:19PM EDT | 136.00 | 5.85 | 3.75 | 5.70 | +5.85 | - | - | 30 | 55.07% |
| MRNA240712C00138000 | 2024-06-20 10:21AM EDT | 138.00 | 6.00 | 3.90 | 4.85 | 0.00 | - | 1 | 34 | 50.65% |
| MRNA240712C00139000 | 2024-06-17 1:58PM EDT | 139.00 | 7.58 | 3.70 | 4.10 | +7.58 | - | - | 6 | 51.31% |
| MRNA240712C00140000 | 2024-06-21 3:20PM EDT | 140.00 | 3.70 | 3.25 | 4.20 | -0.15 | -3.90% | 2 | 25 | 50.95% |
| MRNA240712C00141000 | 2024-06-17 10:18AM EDT | 141.00 | 5.09 | 2.21 | 3.75 | 0.00 | - | 3 | 4 | 53.86% |
| MRNA240712C00142000 | 2024-06-14 10:51AM EDT | 142.00 | 7.75 | 2.30 | 4.35 | 0.00 | - | 10 | 11 | 52.73% |
| MRNA240712C00143000 | 2024-06-18 11:19AM EDT | 143.00 | 3.20 | 2.56 | 4.05 | 0.00 | - | 1 | 2 | 55.04% |
| MRNA240712C00144000 | 2024-06-20 11:33AM EDT | 144.00 | 3.31 | 1.72 | 2.73 | 0.00 | - | 1 | 13 | 52.15% |
| MRNA240712C00145000 | 2024-06-20 11:58AM EDT | 145.00 | 2.77 | 1.60 | 2.44 | 0.00 | - | 2 | 107 | 51.62% |
| MRNA240712C00146000 | 2024-06-20 3:57PM EDT | 146.00 | 2.97 | 1.45 | 2.25 | 0.00 | - | 4 | 23 | 51.90% |
| MRNA240712C00147000 | 2024-06-20 9:33AM EDT | 147.00 | 2.00 | 1.19 | 2.15 | 0.00 | - | 10 | 8 | 52.98% |
| MRNA240712C00148000 | 2024-06-20 10:14AM EDT | 148.00 | 2.60 | 1.34 | 1.90 | 0.00 | - | 1 | 13 | 52.34% |
| MRNA240712C00149000 | 2024-06-14 2:01PM EDT | 149.00 | 3.60 | 1.03 | 1.89 | 0.00 | - | 3 | 88 | 54.20% |
| MRNA240712C00150000 | 2024-06-20 3:36PM EDT | 150.00 | 1.79 | 0.94 | 1.59 | 0.00 | - | 6 | 269 | 52.66% |
| MRNA240712C00152500 | 2024-06-21 2:39PM EDT | 152.50 | 1.47 | 0.98 | 1.40 | -0.28 | -16.00% | 3 | 23 | 51.98% |
| MRNA240712C00155000 | 2024-06-21 12:25PM EDT | 155.00 | 1.05 | 0.66 | 1.03 | -0.11 | -9.48% | 5 | 350 | 50.83% |
| MRNA240712C00157500 | 2024-06-21 3:49PM EDT | 157.50 | 0.74 | 0.64 | 0.76 | -0.26 | -26.00% | 1 | 15 | 52.03% |
| MRNA240712C00160000 | 2024-06-18 10:21AM EDT | 160.00 | 0.87 | 0.44 | 0.95 | 0.00 | - | 1 | 16 | 55.47% |
| MRNA240712C00162500 | 2024-06-21 12:16PM EDT | 162.50 | 0.58 | 0.35 | 0.99 | -0.63 | -52.07% | 1 | 130 | 58.40% |
| MRNA240712C00165000 | 2024-06-21 10:11AM EDT | 165.00 | 0.52 | 0.30 | 0.51 | -0.66 | -55.93% | 1 | 14 | 55.37% |
| MRNA240712C00167500 | 2024-06-13 12:09PM EDT | 167.50 | 1.50 | 0.23 | 0.61 | 0.00 | - | 2 | 6 | 58.79% |
| MRNA240712C00170000 | 2024-06-18 10:38AM EDT | 170.00 | 0.36 | 0.11 | 0.90 | 0.00 | - | 2 | 44 | 64.11% |
| MRNA240712C00172500 | 2024-06-14 3:21PM EDT | 172.50 | 0.75 | 0.09 | 0.85 | 0.00 | - | - | 5 | 66.11% |
| MRNA240712C00175000 | 2024-06-17 1:43PM EDT | 175.00 | 0.51 | 0.02 | 0.42 | 0.00 | - | 1 | 21 | 60.16% |
| MRNA240712C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 0.71 | 0.01 | 0.76 | 0.00 | - | 50 | 56 | 71.73% |
| MRNA240712C00190000 | 2024-05-31 12:16PM EDT | 190.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 81.45% |
| MRNA240712C00195000 | 2024-06-21 2:23PM EDT | 195.00 | 0.11 | 0.00 | 0.45 | +0.11 | - | 2 | 0 | 79.30% |
| MRNA240712C00200000 | 2024-06-06 3:11PM EDT | 200.00 | 0.97 | 0.00 | 0.67 | 0.00 | - | - | 1 | 89.06% |
| MRNA240712C00210000 | 2024-06-05 3:25PM EDT | 210.00 | 0.54 | 0.00 | 0.31 | 0.00 | - | - | 1 | 87.11% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240712P00080000 | 2024-06-10 9:47AM EDT | 80.00 | 0.09 | 0.00 | 0.61 | 0.00 | - | - | 10 | 114.94% |
| MRNA240712P00100000 | 2024-06-11 11:14AM EDT | 100.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | - | 3 | 73.49% |
| MRNA240712P00110000 | 2024-06-21 9:33AM EDT | 110.00 | 0.49 | 0.33 | 0.59 | -0.11 | -18.33% | 10 | 3 | 55.03% |
| MRNA240712P00115000 | 2024-06-21 3:53PM EDT | 115.00 | 0.80 | 0.60 | 0.99 | -0.14 | -14.89% | 9 | 40 | 51.71% |
| MRNA240712P00120000 | 2024-06-21 3:55PM EDT | 120.00 | 1.60 | 1.32 | 1.74 | -0.02 | -1.23% | 62 | 46 | 50.71% |
| MRNA240712P00123000 | 2024-06-20 9:58AM EDT | 123.00 | 2.89 | 1.78 | 2.43 | +2.89 | - | - | 2 | 52.81% |
| MRNA240712P00125000 | 2024-06-21 3:55PM EDT | 125.00 | 2.34 | 2.47 | 3.90 | -1.46 | -38.42% | 23 | 54 | 54.31% |
| MRNA240712P00130000 | 2024-06-21 3:55PM EDT | 130.00 | 4.06 | 4.20 | 5.80 | -0.70 | -14.71% | 35 | 22 | 53.38% |
| MRNA240712P00131000 | 2024-06-20 11:14AM EDT | 131.00 | 4.31 | 4.10 | 5.20 | 0.00 | - | 2 | 5 | 51.29% |
| MRNA240712P00132000 | 2024-06-21 2:18PM EDT | 132.00 | 4.65 | 4.00 | 6.25 | -0.05 | -1.06% | 27 | 15 | 55.95% |
| MRNA240712P00133000 | 2024-06-21 1:39PM EDT | 133.00 | 5.40 | 4.70 | 7.25 | +5.40 | - | 6 | 6 | 59.94% |
| MRNA240712P00134000 | 2024-06-20 11:33AM EDT | 134.00 | 6.25 | 6.00 | 7.15 | 0.00 | - | 7 | 8 | 50.26% |
| MRNA240712P00135000 | 2024-06-21 1:10PM EDT | 135.00 | 6.28 | 6.55 | 7.60 | -0.32 | -4.85% | 17 | 38 | 54.05% |
| MRNA240712P00136000 | 2024-06-18 9:30AM EDT | 136.00 | 6.35 | 5.90 | 8.90 | 0.00 | - | 1 | 6 | 59.91% |
| MRNA240712P00137000 | 2024-06-12 12:59PM EDT | 137.00 | 2.97 | 7.60 | 9.40 | 0.00 | - | - | 2 | 51.86% |
| MRNA240712P00138000 | 2024-06-20 10:24AM EDT | 138.00 | 7.75 | 7.85 | 10.20 | 0.00 | - | 3 | 14 | 51.06% |
| MRNA240712P00139000 | 2024-06-18 10:31AM EDT | 139.00 | 10.15 | 8.40 | 11.00 | 0.00 | - | 2 | 7 | 51.32% |
| MRNA240712P00140000 | 2024-06-21 2:38PM EDT | 140.00 | 9.40 | 9.55 | 11.45 | -0.25 | -2.59% | 3 | 12 | 52.44% |
| MRNA240712P00141000 | 2024-06-17 11:43AM EDT | 141.00 | 8.40 | 9.80 | 11.00 | 0.00 | - | 5 | 8 | 50.83% |
| MRNA240712P00142000 | 2024-06-21 9:36AM EDT | 142.00 | 10.97 | 10.50 | 12.80 | -1.05 | -8.74% | 1 | 3 | 50.29% |
| MRNA240712P00143000 | 2024-06-12 10:57AM EDT | 143.00 | 5.90 | 11.65 | 13.80 | 0.00 | - | 37 | 39 | 53.42% |
| MRNA240712P00144000 | 2024-06-18 10:16AM EDT | 144.00 | 13.85 | 11.15 | 14.55 | 0.00 | - | 10 | 10 | 63.26% |
| MRNA240712P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 13.09 | 12.60 | 14.35 | +0.04 | +0.31% | 50 | 103 | 54.63% |
| MRNA240712P00146000 | 2024-06-17 12:36PM EDT | 146.00 | 10.69 | 13.35 | 16.00 | 0.00 | - | 3 | 5 | 50.12% |
| MRNA240712P00147000 | 2024-06-14 9:57AM EDT | 147.00 | 9.64 | 14.70 | 16.80 | 0.00 | - | 1 | 7 | 53.00% |
| MRNA240712P00148000 | 2024-06-12 10:57AM EDT | 148.00 | 8.35 | 15.60 | 17.65 | 0.00 | - | - | 6 | 53.71% |
| MRNA240712P00149000 | 2024-06-11 10:29AM EDT | 149.00 | 8.05 | 15.00 | 18.65 | 0.00 | - | - | 2 | 66.26% |
| MRNA240712P00150000 | 2024-06-21 12:55PM EDT | 150.00 | 16.74 | 15.90 | 18.80 | +1.31 | +8.49% | 1 | 220 | 59.57% |
| MRNA240712P00152500 | 2024-06-17 12:22PM EDT | 152.50 | 15.71 | 18.90 | 21.90 | 0.00 | - | 1 | 29 | 53.47% |
| MRNA240712P00155000 | 2024-06-11 10:29AM EDT | 155.00 | 11.55 | 20.40 | 24.20 | 0.00 | - | 1 | 11 | 73.41% |
| MRNA240712P00157500 | 2024-06-14 3:51PM EDT | 157.50 | 18.45 | 23.20 | 26.20 | 0.00 | - | 3 | 11 | 50.10% |
| MRNA240712P00160000 | 2024-06-20 9:30AM EDT | 160.00 | 27.70 | 25.55 | 28.65 | 0.00 | - | 1 | 11 | 51.37% |
| MRNA240712P00162500 | 2024-06-10 1:31PM EDT | 162.50 | 17.85 | 28.00 | 31.15 | 0.00 | - | - | 2 | 54.05% |
| MRNA240712P00175000 | 2024-06-14 1:06PM EDT | 175.00 | 36.39 | 40.35 | 43.50 | 0.00 | - | - | 1 | 64.36% |
© 2024 Yahoo. All rights reserved.