Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00170000 | 2024-06-27 11:08AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MRNA240705C00170000 | 2024-06-26 3:52PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| MRNA240712C00170000 | 2024-06-26 1:16PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240719C00170000 | 2024-06-27 3:44PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| MRNA240726C00170000 | 2024-06-27 11:01AM EDT | 2024-07-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MRNA240802C00170000 | 2024-06-27 3:02PM EDT | 2024-08-02 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MRNA240816C00170000 | 2024-06-27 3:49PM EDT | 2024-08-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MRNA240920C00170000 | 2024-06-27 3:33PM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MRNA241018C00170000 | 2024-06-27 12:56PM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA250117C00170000 | 2024-06-27 2:59PM EDT | 2025-01-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRNA250321C00170000 | 2024-06-26 10:15AM EDT | 2025-03-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MRNA250620C00170000 | 2024-06-26 3:00PM EDT | 2025-06-20 | 13.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA260116C00170000 | 2024-06-27 10:43AM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MRNA260618C00170000 | 2024-06-20 10:32AM EDT | 2026-06-18 | 32.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA261218C00170000 | 2024-06-26 9:50AM EDT | 2026-12-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00170000 | 2024-06-07 10:45AM EDT | 2024-06-28 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 2024-07-05 | 22.20 | 45.00 | 52.90 | 0.00 | - | 5 | 0 | 106.84% |
| MRNA240719P00170000 | 2024-06-27 3:17PM EDT | 2024-07-19 | 48.56 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 25.00 | 45.00 | 53.00 | 0.00 | - | 75 | 129 | 92.80% |
| MRNA240920P00170000 | 2024-06-07 2:05PM EDT | 2024-09-20 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA241018P00170000 | 2024-06-27 1:00PM EDT | 2024-10-18 | 49.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA250117P00170000 | 2024-06-26 11:15AM EDT | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321P00170000 | 2024-06-24 11:41AM EDT | 2025-03-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250620P00170000 | 2024-05-30 1:43PM EDT | 2025-06-20 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA260116P00170000 | 2024-06-03 3:26PM EDT | 2026-01-16 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.