Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920C00045000 | 2024-03-28 12:35PM EDT | 45.00 | 63.29 | 63.55 | 64.85 | 0.00 | - | 6 | 3 | 0.00% |
| MRNA240920C00060000 | 2024-04-26 10:16AM EDT | 60.00 | 49.25 | 49.40 | 57.10 | 0.00 | - | 1 | 2 | 76.95% |
| MRNA240920C00065000 | 2024-04-11 2:02PM EDT | 65.00 | 45.10 | 44.80 | 52.60 | 0.00 | - | 5 | 5 | 73.32% |
| MRNA240920C00070000 | 2024-04-11 3:42PM EDT | 70.00 | 40.78 | 43.75 | 46.55 | 0.00 | - | 20 | 15 | 77.03% |
| MRNA240920C00075000 | 2024-04-25 12:17PM EDT | 75.00 | 34.06 | 39.40 | 40.55 | 0.00 | - | 1 | 8 | 67.35% |
| MRNA240920C00080000 | 2024-04-24 9:53AM EDT | 80.00 | 33.70 | 35.35 | 37.50 | 0.00 | - | 1 | 29 | 68.35% |
| MRNA240920C00085000 | 2024-04-04 2:36PM EDT | 85.00 | 26.45 | 29.60 | 32.85 | 0.00 | - | 6 | 22 | 59.00% |
| MRNA240920C00090000 | 2024-04-29 9:58AM EDT | 90.00 | 27.10 | 27.40 | 28.45 | -0.35 | -1.28% | 1 | 148 | 59.53% |
| MRNA240920C00095000 | 2024-04-24 3:31PM EDT | 95.00 | 22.86 | 24.15 | 26.00 | 0.00 | - | 1 | 64 | 60.71% |
| MRNA240920C00100000 | 2024-05-01 10:50AM EDT | 100.00 | 20.65 | 20.80 | 24.00 | -1.15 | -5.28% | 1 | 477 | 61.32% |
| MRNA240920C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 16.87 | 17.90 | 22.15 | 0.00 | - | 1 | 243 | 62.02% |
| MRNA240920C00110000 | 2024-05-01 1:47PM EDT | 110.00 | 15.10 | 15.90 | 16.30 | -1.20 | -7.36% | 10 | 384 | 56.02% |
| MRNA240920C00115000 | 2024-05-01 2:52PM EDT | 115.00 | 14.00 | 13.60 | 13.90 | +0.60 | +4.48% | 32 | 478 | 55.12% |
| MRNA240920C00120000 | 2024-05-01 3:56PM EDT | 120.00 | 11.80 | 11.60 | 11.80 | +0.15 | +1.29% | 32 | 453 | 54.45% |
| MRNA240920C00125000 | 2024-05-01 2:18PM EDT | 125.00 | 10.80 | 9.20 | 10.65 | +0.80 | +8.00% | 23 | 1,230 | 53.94% |
| MRNA240920C00130000 | 2024-05-01 1:38PM EDT | 130.00 | 7.90 | 7.75 | 8.65 | -0.65 | -7.60% | 27 | 1,156 | 52.82% |
| MRNA240920C00135000 | 2024-05-01 2:35PM EDT | 135.00 | 6.75 | 7.00 | 7.25 | -0.40 | -5.59% | 17 | 694 | 53.42% |
| MRNA240920C00140000 | 2024-05-01 3:18PM EDT | 140.00 | 6.29 | 5.40 | 6.05 | +0.09 | +1.45% | 7 | 225 | 52.03% |
| MRNA240920C00145000 | 2024-05-01 3:51PM EDT | 145.00 | 4.85 | 4.95 | 5.50 | -0.35 | -6.73% | 38 | 133 | 53.77% |
| MRNA240920C00150000 | 2024-04-29 2:52PM EDT | 150.00 | 4.30 | 4.10 | 4.85 | 0.00 | - | 4 | 186 | 53.96% |
| MRNA240920C00155000 | 2024-05-01 2:31PM EDT | 155.00 | 3.25 | 3.45 | 3.65 | -0.37 | -10.22% | 10 | 93 | 52.71% |
| MRNA240920C00160000 | 2024-04-30 11:42AM EDT | 160.00 | 2.80 | 2.63 | 3.05 | -0.27 | -8.79% | 1 | 92 | 51.87% |
| MRNA240920C00165000 | 2024-05-01 12:40PM EDT | 165.00 | 2.16 | 2.43 | 2.63 | -0.38 | -14.96% | 6 | 181 | 52.81% |
| MRNA240920C00170000 | 2024-05-01 2:54PM EDT | 170.00 | 2.10 | 1.73 | 2.15 | +0.02 | +0.96% | 5 | 194 | 51.53% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 39 | 348 | 61.33% |
| MRNA240920P00050000 | 2024-05-01 3:29PM EDT | 50.00 | 0.21 | 0.14 | 0.21 | +0.03 | +16.67% | 4 | 181 | 60.84% |
| MRNA240920P00055000 | 2024-05-01 3:39PM EDT | 55.00 | 0.33 | 0.25 | 0.34 | -0.02 | -5.71% | 4 | 441 | 58.89% |
| MRNA240920P00060000 | 2024-05-01 3:47PM EDT | 60.00 | 0.49 | 0.40 | 0.50 | -0.03 | -5.77% | 4 | 330 | 56.45% |
| MRNA240920P00065000 | 2024-05-01 3:27PM EDT | 65.00 | 0.71 | 0.68 | 0.76 | -0.07 | -8.97% | 2 | 461 | 55.05% |
| MRNA240920P00070000 | 2024-05-01 2:09PM EDT | 70.00 | 1.18 | 1.05 | 1.44 | 0.00 | - | 20 | 3,992 | 55.40% |
| MRNA240920P00075000 | 2024-05-01 1:40PM EDT | 75.00 | 1.77 | 1.60 | 1.98 | -0.03 | -1.67% | 90 | 488 | 53.96% |
| MRNA240920P00080000 | 2024-05-01 2:07PM EDT | 80.00 | 2.53 | 2.11 | 2.50 | +0.04 | +1.61% | 25 | 320 | 51.14% |
| MRNA240920P00085000 | 2024-05-01 1:43PM EDT | 85.00 | 3.61 | 3.25 | 3.40 | +0.11 | +3.14% | 12 | 612 | 50.75% |
| MRNA240920P00090000 | 2024-05-01 12:15PM EDT | 90.00 | 4.85 | 4.45 | 4.60 | +0.10 | +2.11% | 15 | 438 | 50.31% |
| MRNA240920P00095000 | 2024-05-01 3:37PM EDT | 95.00 | 5.92 | 5.90 | 6.15 | -0.28 | -4.52% | 45 | 1,659 | 49.84% |
| MRNA240920P00100000 | 2024-05-01 2:59PM EDT | 100.00 | 7.40 | 7.65 | 7.90 | -0.65 | -8.07% | 528 | 1,856 | 48.99% |
| MRNA240920P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 9.90 | 9.70 | 10.10 | +0.40 | +4.21% | 31 | 742 | 48.77% |
| MRNA240920P00110000 | 2024-05-01 3:18PM EDT | 110.00 | 11.52 | 12.05 | 12.30 | -0.78 | -6.34% | 21 | 699 | 47.42% |
| MRNA240920P00115000 | 2024-05-01 3:18PM EDT | 115.00 | 14.09 | 14.65 | 15.00 | -0.86 | -5.75% | 12 | 164 | 46.86% |
| MRNA240920P00120000 | 2024-05-01 11:33AM EDT | 120.00 | 17.54 | 17.55 | 17.95 | -0.26 | -1.46% | 17 | 229 | 46.18% |
| MRNA240920P00125000 | 2024-05-01 2:50PM EDT | 125.00 | 20.50 | 20.30 | 21.40 | -4.25 | -17.17% | 1 | 12 | 46.34% |
| MRNA240920P00170000 | 2024-03-18 3:01PM EDT | 170.00 | 65.96 | 63.65 | 69.50 | 0.00 | - | - | 0 | 82.45% |
© 2024 Yahoo. All rights reserved.