Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726C00080000 | 2024-06-21 11:10AM EDT | 80.00 | 55.40 | 35.20 | 43.25 | 0.00 | - | 1 | 1 | 87.84% |
| MRNA240726C00090000 | 2024-06-20 11:45AM EDT | 90.00 | 45.10 | 25.35 | 33.50 | 0.00 | - | - | 2 | 71.00% |
| MRNA240726C00100000 | 2024-06-26 1:23PM EDT | 100.00 | 26.16 | 17.80 | 23.40 | 0.00 | - | 7 | 5 | 67.16% |
| MRNA240726C00110000 | 2024-06-17 10:26AM EDT | 110.00 | 28.19 | 9.65 | 14.55 | 0.00 | - | - | 1 | 55.31% |
| MRNA240726C00120000 | 2024-06-28 2:45PM EDT | 120.00 | 6.06 | 4.40 | 9.70 | -23.74 | -79.66% | 1 | 2 | 59.19% |
| MRNA240726C00125000 | 2024-06-28 12:59PM EDT | 125.00 | 3.80 | 2.60 | 5.70 | -1.40 | -26.92% | 26 | 9 | 51.66% |
| MRNA240726C00126000 | 2024-06-28 12:05PM EDT | 126.00 | 3.80 | 2.22 | 3.80 | -4.15 | -52.20% | 2 | 4 | 51.42% |
| MRNA240726C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 2.38 | 2.11 | 3.00 | -1.06 | -30.81% | 23 | 122 | 50.00% |
| MRNA240726C00135000 | 2024-06-28 1:25PM EDT | 135.00 | 1.55 | 1.34 | 1.99 | -0.30 | -16.22% | 17 | 65 | 50.81% |
| MRNA240726C00136000 | 2024-06-26 11:56AM EDT | 136.00 | 4.99 | 0.78 | 1.95 | 0.00 | - | 1 | 4 | 55.74% |
| MRNA240726C00137000 | 2024-06-26 12:42PM EDT | 137.00 | 4.83 | 0.19 | 2.52 | 0.00 | - | 8 | 22 | 50.59% |
| MRNA240726C00138000 | 2024-06-25 9:41AM EDT | 138.00 | 1.80 | 0.03 | 2.07 | -5.50 | -75.34% | 2 | 23 | 60.60% |
| MRNA240726C00139000 | 2024-06-27 10:23AM EDT | 139.00 | 1.30 | 0.76 | 2.05 | 0.00 | - | 19 | 10 | 54.49% |
| MRNA240726C00140000 | 2024-06-28 10:02AM EDT | 140.00 | 1.10 | 0.15 | 1.15 | -0.31 | -21.99% | 2 | 165 | 52.71% |
| MRNA240726C00143000 | 2024-06-25 10:06AM EDT | 143.00 | 5.35 | 0.43 | 1.89 | 0.00 | - | 10 | 2 | 57.37% |
| MRNA240726C00145000 | 2024-06-28 3:39PM EDT | 145.00 | 0.67 | 0.05 | 0.96 | -0.33 | -33.00% | 6 | 117 | 57.20% |
| MRNA240726C00146000 | 2024-06-24 2:12PM EDT | 146.00 | 4.65 | 0.29 | 1.36 | 0.00 | - | 5 | 11 | 56.30% |
| MRNA240726C00147000 | 2024-06-28 9:39AM EDT | 147.00 | 0.84 | 0.03 | 0.87 | -9.66 | -92.00% | 1 | 5 | 50.05% |
| MRNA240726C00148000 | 2024-06-28 10:56AM EDT | 148.00 | 0.70 | 0.01 | 1.79 | -4.20 | -85.71% | 1 | 15 | 60.28% |
| MRNA240726C00149000 | 2024-06-24 3:15PM EDT | 149.00 | 3.85 | 0.04 | 1.37 | 0.00 | - | 1 | 4 | 58.01% |
| MRNA240726C00150000 | 2024-06-28 3:11PM EDT | 150.00 | 0.51 | 0.02 | 0.71 | -0.21 | -29.17% | 5 | 143 | 51.37% |
| MRNA240726C00152500 | 2024-06-24 2:28PM EDT | 152.50 | 2.90 | 0.02 | 0.64 | 0.00 | - | 15 | 22 | 53.17% |
| MRNA240726C00155000 | 2024-06-26 11:11AM EDT | 155.00 | 1.20 | 0.17 | 0.82 | 0.00 | - | 6 | 33 | 60.50% |
| MRNA240726C00157500 | 2024-06-24 12:42PM EDT | 157.50 | 2.00 | 0.16 | 0.61 | 0.00 | - | 103 | 119 | 60.21% |
| MRNA240726C00160000 | 2024-06-27 11:31AM EDT | 160.00 | 0.63 | 0.05 | 0.63 | -0.02 | -3.08% | 1 | 162 | 61.43% |
| MRNA240726C00162500 | 2024-06-27 12:39PM EDT | 162.50 | 0.17 | 0.01 | 1.19 | 0.00 | - | 10 | 10 | 71.34% |
| MRNA240726C00165000 | 2024-06-27 1:34PM EDT | 165.00 | 0.37 | 0.01 | 0.50 | 0.00 | - | 300 | 153 | 63.18% |
| MRNA240726C00167500 | 2024-06-21 3:24PM EDT | 167.50 | 0.88 | 0.01 | 1.06 | 0.00 | - | 2 | 0 | 74.80% |
| MRNA240726C00170000 | 2024-06-27 11:01AM EDT | 170.00 | 0.25 | 0.01 | 1.01 | 0.00 | - | 100 | 114 | 76.56% |
| MRNA240726C00175000 | 2024-06-27 12:28PM EDT | 175.00 | 0.45 | 0.00 | 0.93 | 0.00 | - | 2 | 14 | 79.98% |
| MRNA240726C00180000 | 2024-06-26 10:28AM EDT | 180.00 | 0.17 | 0.00 | 0.87 | 0.00 | - | 4 | 2 | 83.50% |
| MRNA240726C00185000 | 2024-06-28 3:58PM EDT | 185.00 | 0.05 | 0.00 | 0.57 | -3.85 | -98.72% | 10 | 5 | 81.84% |
| MRNA240726C00190000 | 2024-06-26 2:56PM EDT | 190.00 | 0.78 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 94.19% |
| MRNA240726C00200000 | 2024-06-25 10:29AM EDT | 200.00 | 0.25 | 0.01 | 0.97 | 0.00 | - | 2 | 11 | 101.81% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726P00085000 | 2024-06-28 2:40PM EDT | 85.00 | 0.18 | 0.01 | 0.35 | -0.03 | -14.29% | 152 | 27 | 63.87% |
| MRNA240726P00090000 | 2024-06-24 2:46PM EDT | 90.00 | 0.17 | 0.12 | 1.13 | 0.00 | - | 16 | 20 | 69.73% |
| MRNA240726P00095000 | 2024-06-28 1:49PM EDT | 95.00 | 0.45 | 0.40 | 0.48 | -0.05 | -10.00% | 22 | 18 | 54.10% |
| MRNA240726P00100000 | 2024-06-28 2:09PM EDT | 100.00 | 0.75 | 0.50 | 1.52 | -0.25 | -25.00% | 5 | 65 | 54.96% |
| MRNA240726P00105000 | 2024-06-28 2:31PM EDT | 105.00 | 1.37 | 1.22 | 2.24 | +0.18 | +15.13% | 7 | 179 | 52.69% |
| MRNA240726P00110000 | 2024-06-28 3:41PM EDT | 110.00 | 2.47 | 2.28 | 3.95 | -0.01 | -0.40% | 21 | 82 | 53.15% |
| MRNA240726P00115000 | 2024-06-28 3:28PM EDT | 115.00 | 4.40 | 3.70 | 4.65 | +0.49 | +12.53% | 11 | 47 | 50.12% |
| MRNA240726P00120000 | 2024-06-28 3:59PM EDT | 120.00 | 6.64 | 5.35 | 10.90 | +0.18 | +2.79% | 9 | 83 | 57.84% |
| MRNA240726P00124000 | 2024-06-25 2:20PM EDT | 124.00 | 2.65 | 7.45 | 9.75 | 0.00 | - | 10 | 16 | 51.73% |
| MRNA240726P00125000 | 2024-06-28 11:00AM EDT | 125.00 | 8.91 | 9.05 | 12.70 | +0.18 | +2.06% | 12 | 67 | 55.49% |
| MRNA240726P00126000 | 2024-06-26 2:13PM EDT | 126.00 | 7.85 | 9.30 | 13.30 | 0.00 | - | 6 | 7 | 53.49% |
| MRNA240726P00128000 | 2024-06-28 1:40PM EDT | 128.00 | 12.01 | 8.50 | 14.90 | +1.76 | +17.17% | 2 | 3 | 71.66% |
| MRNA240726P00129000 | 2024-06-26 2:18PM EDT | 129.00 | 9.12 | 10.40 | 14.35 | 0.00 | - | 1 | 7 | 61.34% |
| MRNA240726P00130000 | 2024-06-28 11:09AM EDT | 130.00 | 12.34 | 11.95 | 16.95 | +0.07 | +0.57% | 1 | 29 | 55.86% |
| MRNA240726P00131000 | 2024-06-20 11:09AM EDT | 131.00 | 6.34 | 10.00 | 16.65 | 0.00 | - | - | 1 | 68.54% |
| MRNA240726P00132000 | 2024-06-26 9:36AM EDT | 132.00 | 8.80 | 14.45 | 17.45 | 0.00 | - | 1 | 4 | 55.58% |
| MRNA240726P00133000 | 2024-06-28 12:07PM EDT | 133.00 | 15.35 | 13.65 | 18.90 | -0.20 | -1.29% | 1 | 5 | 50.95% |
| MRNA240726P00134000 | 2024-06-26 1:24PM EDT | 134.00 | 12.45 | 14.20 | 18.65 | 0.00 | - | 7 | 2 | 66.21% |
| MRNA240726P00135000 | 2024-06-28 12:02PM EDT | 135.00 | 16.59 | 16.70 | 18.45 | +1.17 | +7.59% | 2 | 27 | 56.56% |
| MRNA240726P00136000 | 2024-06-28 3:41PM EDT | 136.00 | 18.47 | 16.50 | 19.10 | +10.97 | +146.27% | 5 | 3 | 54.65% |
| MRNA240726P00137000 | 2024-06-14 10:48AM EDT | 137.00 | 6.50 | 18.70 | 20.95 | 0.00 | - | - | 1 | 53.27% |
| MRNA240726P00138000 | 2024-06-26 1:21PM EDT | 138.00 | 15.10 | 19.30 | 21.25 | 0.00 | - | 4 | 6 | 59.84% |
| MRNA240726P00139000 | 2024-06-27 11:39AM EDT | 139.00 | 18.93 | 20.50 | 21.85 | 0.00 | - | 1 | 2 | 56.91% |
| MRNA240726P00140000 | 2024-06-27 3:46PM EDT | 140.00 | 19.32 | 21.40 | 22.90 | 0.00 | - | 2 | 22 | 59.16% |
| MRNA240726P00141000 | 2024-06-26 1:21PM EDT | 141.00 | 18.23 | 22.30 | 24.75 | 0.00 | - | 3 | 2 | 55.98% |
| MRNA240726P00144000 | 2024-06-13 2:50PM EDT | 144.00 | 8.29 | 24.70 | 27.30 | 0.00 | - | 1 | 1 | 52.30% |
| MRNA240726P00145000 | 2024-06-27 3:55PM EDT | 145.00 | 24.15 | 24.25 | 29.55 | 0.00 | - | 50 | 63 | 51.81% |
| MRNA240726P00146000 | 2024-06-26 3:16PM EDT | 146.00 | 23.00 | 25.10 | 29.00 | 0.00 | - | 5 | 4 | 69.80% |
| MRNA240726P00147000 | 2024-06-27 2:33PM EDT | 147.00 | 27.20 | 24.45 | 31.45 | 0.00 | - | 1 | 13 | 87.89% |
| MRNA240726P00148000 | 2024-06-10 11:39AM EDT | 148.00 | 9.95 | 25.75 | 31.65 | 0.00 | - | 5 | 10 | 80.71% |
| MRNA240726P00149000 | 2024-06-10 11:23AM EDT | 149.00 | 10.75 | 26.40 | 35.00 | 0.00 | - | 1 | 47 | 52.49% |
| MRNA240726P00150000 | 2024-06-26 12:28PM EDT | 150.00 | 21.65 | 28.05 | 36.00 | 0.00 | - | 5 | 364 | 60.64% |
| MRNA240726P00152500 | 2024-06-10 11:30AM EDT | 152.50 | 12.70 | 29.85 | 38.00 | 0.00 | - | 14 | 15 | 107.45% |
| MRNA240726P00155000 | 2024-06-25 10:13AM EDT | 155.00 | 20.21 | 32.30 | 39.95 | 0.00 | - | 1 | 9 | 105.65% |
| MRNA240726P00157500 | 2024-06-17 3:15PM EDT | 157.50 | 21.20 | 36.55 | 42.90 | 0.00 | - | 1 | 3 | 73.58% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 160.00 | 17.40 | 37.80 | 44.60 | 0.00 | - | 18 | 19 | 109.08% |
| MRNA240726P00162500 | 2024-06-21 2:50PM EDT | 162.50 | 28.70 | 39.75 | 47.85 | 0.00 | - | 12 | 4 | 120.73% |
© 2024 Yahoo. All rights reserved.