Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00100000 | 2024-04-24 11:32AM EDT | 2024-04-26 | 7.62 | 4.60 | 10.10 | 0.00 | - | 5 | 128 | 133.50% |
| MRNA240503C00100000 | 2024-04-24 11:32AM EDT | 2024-05-03 | 9.48 | 8.80 | 10.45 | 0.00 | - | 3 | 61 | 101.69% |
| MRNA240510C00100000 | 2024-04-23 3:05PM EDT | 2024-05-10 | 10.54 | 9.25 | 11.20 | 0.00 | - | 4 | 14 | 83.64% |
| MRNA240517C00100000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 12.05 | 10.30 | 11.00 | 0.00 | - | 9 | 2,110 | 74.10% |
| MRNA240524C00100000 | 2024-04-09 10:23AM EDT | 2024-05-24 | 17.59 | 10.45 | 12.65 | 0.00 | - | - | 1 | 72.86% |
| MRNA240531C00100000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 12.47 | 11.25 | 12.30 | 0.00 | - | 1 | 20 | 67.40% |
| MRNA240621C00100000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 14.90 | 12.95 | 13.50 | 0.00 | - | 45 | 2,654 | 63.00% |
| MRNA240719C00100000 | 2024-04-24 1:15PM EDT | 2024-07-19 | 15.40 | 13.90 | 16.90 | 0.00 | - | 8 | 655 | 62.99% |
| MRNA240920C00100000 | 2024-04-24 10:35AM EDT | 2024-09-20 | 19.55 | 17.35 | 21.10 | 0.00 | - | 1 | 474 | 62.87% |
| MRNA241018C00100000 | 2024-04-23 11:37AM EDT | 2024-10-18 | 19.80 | 19.65 | 21.50 | 0.00 | - | 3 | 18 | 62.56% |
| MRNA250117C00100000 | 2024-04-24 12:23PM EDT | 2025-01-17 | 23.96 | 22.40 | 26.35 | 0.00 | - | 29 | 1,207 | 62.05% |
| MRNA250620C00100000 | 2024-04-18 1:47PM EDT | 2025-06-20 | 26.73 | 27.35 | 32.30 | 0.00 | - | 3 | 8 | 62.45% |
| MRNA260116C00100000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 34.65 | 33.65 | 38.45 | 0.00 | - | 6 | 609 | 63.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00100000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 0.09 | 0.06 | 0.61 | 0.00 | - | 208 | 851 | 64.94% |
| MRNA240503P00100000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 1.60 | 1.49 | 2.15 | 0.00 | - | 68 | 385 | 61.67% |
| MRNA240510P00100000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 2.33 | 0.00 | 0.00 | 0.00 | - | 59 | 113 | 6.25% |
| MRNA240517P00100000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 2.99 | 2.58 | 3.10 | +0.37 | +14.12% | 1 | 1,598 | 52.52% |
| MRNA240524P00100000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 3.25 | 2.54 | 3.70 | 0.00 | - | 1 | 10 | 51.49% |
| MRNA240531P00100000 | 2024-04-24 11:01AM EDT | 2024-05-31 | 4.00 | 2.75 | 4.55 | 0.00 | - | 3 | 16 | 53.27% |
| MRNA240621P00100000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 5.13 | 4.85 | 5.35 | +0.48 | +10.32% | 5 | 1,599 | 47.69% |
| MRNA240719P00100000 | 2024-04-24 1:06PM EDT | 2024-07-19 | 6.30 | 6.05 | 6.60 | 0.00 | - | 83 | 1,621 | 45.70% |
| MRNA240920P00100000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 9.15 | 8.10 | 10.30 | 0.00 | - | 80 | 1,926 | 49.28% |
| MRNA241018P00100000 | 2024-04-24 10:37AM EDT | 2024-10-18 | 9.85 | 8.95 | 11.40 | 0.00 | - | 1 | 823 | 49.18% |
| MRNA250117P00100000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 12.45 | 11.60 | 14.00 | 0.00 | - | 4 | 2,816 | 47.58% |
| MRNA250620P00100000 | 2024-04-24 10:46AM EDT | 2025-06-20 | 16.50 | 14.85 | 17.90 | 0.00 | - | 32 | 67 | 47.08% |
| MRNA260116P00100000 | 2024-04-24 1:56PM EDT | 2026-01-16 | 20.00 | 18.10 | 22.00 | 0.00 | - | 3 | 1,148 | 46.42% |
© 2024 Yahoo. All rights reserved.