Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00115000 | 2024-06-27 10:04AM EDT | 2024-06-28 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240712C00115000 | 2024-06-27 9:58AM EDT | 2024-07-12 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719C00115000 | 2024-06-27 1:04PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MRNA240816C00115000 | 2024-06-27 11:05AM EDT | 2024-08-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240920C00115000 | 2024-06-27 1:06PM EDT | 2024-09-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA241018C00115000 | 2024-06-27 10:47AM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA250117C00115000 | 2024-06-27 12:35PM EDT | 2025-01-17 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250321C00115000 | 2024-06-27 9:30AM EDT | 2025-03-21 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250620C00115000 | 2024-06-27 2:13PM EDT | 2025-06-20 | 30.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA260116C00115000 | 2024-06-20 9:47AM EDT | 2026-01-16 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00115000 | 2024-06-11 9:30AM EDT | 2026-06-18 | 62.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00115000 | 2024-06-27 9:47AM EDT | 2026-12-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00115000 | 2024-06-27 3:59PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 25.00% |
| MRNA240705P00115000 | 2024-06-27 3:47PM EDT | 2024-07-05 | 1.03 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| MRNA240712P00115000 | 2024-06-27 3:37PM EDT | 2024-07-12 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2,098 | 0 | 6.25% |
| MRNA240719P00115000 | 2024-06-27 3:56PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 6.25% |
| MRNA240726P00115000 | 2024-06-27 2:45PM EDT | 2024-07-26 | 3.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRNA240802P00115000 | 2024-06-27 3:18PM EDT | 2024-08-02 | 5.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MRNA240816P00115000 | 2024-06-27 3:49PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| MRNA240920P00115000 | 2024-06-27 10:33AM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA241018P00115000 | 2024-06-27 12:58PM EDT | 2024-10-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MRNA250117P00115000 | 2024-06-27 2:29PM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MRNA250321P00115000 | 2024-06-26 11:08AM EDT | 2025-03-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA250620P00115000 | 2024-06-25 1:52PM EDT | 2025-06-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MRNA260116P00115000 | 2024-06-27 1:39PM EDT | 2026-01-16 | 23.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MRNA260618P00115000 | 2024-05-28 1:10PM EDT | 2026-06-18 | 19.65 | 22.60 | 26.45 | 0.00 | - | 10 | 12 | 45.24% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.