Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00210000 | 2024-06-14 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 307 | 106.25% |
| MRNA240628C00210000 | 2024-06-13 11:50AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.44 | 0.00 | - | 3 | 10 | 103.71% |
| MRNA240705C00210000 | 2024-06-06 1:44PM EDT | 2024-07-05 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 74.41% |
| MRNA240712C00210000 | 2024-06-05 3:25PM EDT | 2024-07-12 | 0.54 | 0.00 | 0.24 | 0.00 | - | - | 1 | 65.43% |
| MRNA240719C00210000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.20 | 0.09 | 0.24 | -0.04 | -16.67% | 4 | 812 | 60.94% |
| MRNA240816C00210000 | 2024-06-14 2:08PM EDT | 2024-08-16 | 0.57 | 0.61 | 0.66 | -0.61 | -51.69% | 2 | 26 | 56.10% |
| MRNA240920C00210000 | 2024-06-14 2:35PM EDT | 2024-09-20 | 1.36 | 1.31 | 1.51 | -0.83 | -37.90% | 3 | 823 | 52.93% |
| MRNA241018C00210000 | 2024-06-14 12:15PM EDT | 2024-10-18 | 2.15 | 2.12 | 2.49 | -0.85 | -28.33% | 1 | 119 | 52.62% |
| MRNA250117C00210000 | 2024-06-13 12:09PM EDT | 2025-01-17 | 7.55 | 6.00 | 6.25 | 0.00 | - | 416 | 1,123 | 53.97% |
| MRNA250321C00210000 | 2024-06-12 11:49AM EDT | 2025-03-21 | 11.20 | 8.80 | 10.45 | 0.00 | - | 1 | 11 | 56.45% |
| MRNA250620C00210000 | 2024-06-11 1:05PM EDT | 2025-06-20 | 15.50 | 12.05 | 16.85 | 0.00 | - | 14 | 300 | 58.64% |
| MRNA260116C00210000 | 2024-06-12 10:14AM EDT | 2026-01-16 | 21.17 | 20.05 | 23.10 | -1.38 | -6.12% | 1 | 158 | 57.40% |
| MRNA260618C00210000 | 2024-05-29 11:15AM EDT | 2026-06-18 | 27.60 | 21.50 | 26.35 | 0.00 | - | 4 | 7 | 54.07% |
| MRNA261218C00210000 | 2024-06-03 9:30AM EDT | 2026-12-18 | 30.00 | 29.25 | 31.85 | 0.00 | - | 1 | 38 | 55.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00210000 | 2024-05-21 9:33AM EDT | 2024-06-21 | 70.90 | 68.65 | 71.45 | 0.00 | - | 21 | 0 | 132.03% |
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 2024-07-19 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 323.33% |
| MRNA240920P00210000 | 2024-05-23 2:24PM EDT | 2024-09-20 | 51.65 | 68.60 | 71.70 | 0.00 | - | - | 1 | 55.60% |
| MRNA241018P00210000 | 2024-05-28 9:41AM EDT | 2024-10-18 | 55.03 | 69.35 | 71.75 | 0.00 | - | 1 | 1 | 49.33% |
| MRNA250117P00210000 | 2024-05-24 10:00AM EDT | 2025-01-17 | 55.60 | 71.00 | 72.55 | 0.00 | - | 1 | 2 | 41.31% |
| MRNA250620P00210000 | 2024-06-11 1:04PM EDT | 2025-06-20 | 69.20 | 74.45 | 77.85 | 0.00 | - | - | 5 | 45.31% |
| MRNA260116P00210000 | 2024-05-22 2:31PM EDT | 2026-01-16 | 68.00 | 78.30 | 80.80 | 0.00 | - | - | 4 | 41.19% |
| MRNA261218P00210000 | 2024-06-03 9:49AM EDT | 2026-12-18 | 78.60 | 80.10 | 84.90 | 0.00 | - | 2 | 2 | 37.91% |
© 2024 Yahoo. All rights reserved.