Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240503C00105000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 6.45 | 4.85 | 6.95 | +1.01 | +18.57% | 211 | 398 | 72.29% |
MRNA240510C00105000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 7.20 | 7.00 | 7.25 | +0.95 | +15.20% | 26 | 74 | 66.31% |
MRNA240517C00105000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 7.85 | 7.40 | 7.95 | +0.65 | +9.03% | 31 | 1,237 | 59.67% |
MRNA240524C00105000 | 2024-04-26 11:25AM EDT | 2024-05-24 | 7.80 | 8.35 | 8.65 | +0.25 | +3.31% | 5 | 23 | 58.83% |
MRNA240531C00105000 | 2024-04-25 10:48AM EDT | 2024-05-31 | 7.20 | 8.25 | 9.15 | 0.00 | - | 2 | 5 | 54.16% |
MRNA240621C00105000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 10.70 | 10.55 | 10.70 | +1.10 | +11.46% | 90 | 1,362 | 54.57% |
MRNA240719C00105000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 12.60 | 12.40 | 12.60 | +1.00 | +8.62% | 19 | 214 | 53.88% |
MRNA240920C00105000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 16.55 | 15.00 | 16.70 | +1.15 | +7.47% | 5 | 242 | 53.35% |
MRNA241018C00105000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 17.15 | 17.70 | 18.00 | +0.35 | +2.08% | 3 | 56 | 55.83% |
MRNA250117C00105000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 20.15 | 22.00 | 22.45 | 0.00 | - | 15 | 1,101 | 57.67% |
MRNA250620C00105000 | 2024-04-12 3:44PM EDT | 2025-06-20 | 26.68 | 27.60 | 28.05 | 0.00 | - | 1 | 15 | 58.69% |
MRNA260116C00105000 | 2024-04-17 3:16PM EDT | 2026-01-16 | 30.22 | 31.10 | 34.40 | 0.00 | - | 2 | 415 | 57.29% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240503P00105000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 3.24 | 3.15 | 3.35 | -0.81 | -20.00% | 22 | 253 | 77.93% |
MRNA240510P00105000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 3.95 | 3.35 | 4.45 | -1.15 | -22.55% | 6 | 221 | 63.16% |
MRNA240517P00105000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 4.55 | 4.45 | 4.60 | -0.77 | -14.47% | 21 | 1,882 | 57.86% |
MRNA240524P00105000 | 2024-04-25 11:15AM EDT | 2024-05-24 | 6.75 | 4.90 | 5.15 | 0.00 | - | 3 | 35 | 54.46% |
MRNA240531P00105000 | 2024-04-18 1:48PM EDT | 2024-05-31 | 8.31 | 4.85 | 7.00 | 0.00 | - | 5 | 41 | 55.68% |
MRNA240621P00105000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 6.85 | 6.75 | 6.90 | -1.00 | -12.74% | 17 | 876 | 49.98% |
MRNA240719P00105000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 8.25 | 8.20 | 8.30 | -1.80 | -17.91% | 41 | 943 | 47.77% |
MRNA240920P00105000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 11.35 | 11.20 | 11.45 | -0.75 | -6.20% | 27 | 758 | 47.97% |
MRNA241018P00105000 | 2024-04-25 11:37AM EDT | 2024-10-18 | 13.85 | 12.10 | 12.90 | 0.00 | - | 3 | 33 | 48.98% |
MRNA250117P00105000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 15.65 | 15.15 | 15.50 | -1.15 | -6.85% | 24 | 810 | 47.05% |
MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 17.40 | 17.90 | 19.05 | 0.00 | - | 35 | 40 | 45.45% |
MRNA260116P00105000 | 2024-04-26 11:20AM EDT | 2026-01-16 | 23.45 | 22.45 | 24.10 | -0.24 | -1.01% | 1 | 277 | 46.53% |