Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00130000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 4.49 | 4.60 | 4.85 | -0.41 | -8.37% | 384 | 909 | 43.97% |
| MRNA240531C00130000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 6.63 | 6.05 | 6.35 | +0.23 | +3.59% | 146 | 615 | 46.36% |
| MRNA240607C00130000 | 2024-05-17 1:33PM EDT | 2024-06-07 | 7.60 | 6.95 | 7.45 | 0.00 | - | 17 | 180 | 46.83% |
| MRNA240614C00130000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 8.00 | 7.85 | 8.60 | -0.30 | -3.61% | 8 | 58 | 48.61% |
| MRNA240621C00130000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 8.39 | 8.65 | 8.85 | -0.56 | -6.26% | 467 | 4,006 | 45.04% |
| MRNA240628C00130000 | 2024-05-15 1:52PM EDT | 2024-06-28 | 7.60 | 8.25 | 9.40 | 0.00 | - | 11 | 19 | 44.25% |
| MRNA240719C00130000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 11.25 | 11.20 | 11.40 | -0.42 | -3.60% | 2,464 | 1,490 | 45.42% |
| MRNA240920C00130000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 16.59 | 16.75 | 17.00 | -0.56 | -3.27% | 132 | 1,431 | 50.10% |
| MRNA241018C00130000 | 2024-05-17 2:48PM EDT | 2024-10-18 | 17.99 | 18.55 | 19.30 | -1.03 | -5.42% | 115 | 371 | 51.42% |
| MRNA250117C00130000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 24.16 | 24.30 | 24.75 | -0.59 | -2.38% | 121 | 1,438 | 54.07% |
| MRNA250321C00130000 | 2024-05-17 12:10PM EDT | 2025-03-21 | 28.30 | 27.50 | 29.60 | +3.88 | +15.89% | 19 | 15 | 56.84% |
| MRNA250620C00130000 | 2024-05-16 1:19PM EDT | 2025-06-20 | 31.50 | 31.60 | 32.35 | 0.00 | - | 14 | 64 | 56.43% |
| MRNA260116C00130000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 39.70 | 39.15 | 44.95 | 0.00 | - | 1 | 207 | 61.48% |
| MRNA260618C00130000 | 2024-05-08 9:30AM EDT | 2026-06-18 | 34.85 | 43.30 | 46.80 | 0.00 | - | - | 1 | 59.27% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00130000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.66 | 1.60 | 1.71 | -0.41 | -19.81% | 586 | 143 | 40.43% |
| MRNA240531P00130000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 3.40 | 2.93 | 3.10 | 0.00 | - | 116 | 362 | 42.85% |
| MRNA240607P00130000 | 2024-05-17 2:04PM EDT | 2024-06-07 | 4.00 | 3.85 | 4.10 | -1.10 | -21.57% | 251 | 327 | 43.16% |
| MRNA240621P00130000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 5.30 | 5.05 | 5.25 | -0.15 | -2.75% | 225 | 1,135 | 40.66% |
| MRNA240719P00130000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 7.50 | 7.10 | 7.30 | -0.05 | -0.66% | 365 | 430 | 39.86% |
| MRNA240920P00130000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 11.58 | 11.40 | 11.70 | -0.32 | -2.69% | 463 | 65 | 42.63% |
| MRNA241018P00130000 | 2024-05-17 2:50PM EDT | 2024-10-18 | 13.10 | 12.60 | 13.00 | -0.70 | -5.07% | 339 | 39 | 42.43% |
| MRNA250117P00130000 | 2024-05-17 2:47PM EDT | 2025-01-17 | 17.63 | 16.90 | 17.25 | -0.07 | -0.40% | 191 | 1,924 | 43.69% |
| MRNA260116P00130000 | 2024-05-16 1:43PM EDT | 2026-01-16 | 27.65 | 26.70 | 29.80 | 0.00 | - | 92 | 165 | 46.83% |
| MRNA260618P00130000 | 2024-05-14 9:42AM EDT | 2026-06-18 | 30.81 | 27.60 | 30.35 | 0.00 | - | 2 | 0 | 42.63% |
© 2024 Yahoo. All rights reserved.