Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:110.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00110000 | 2024-04-19 12:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 221 | 9,532 | 62.50% |
| MRNA240426C00110000 | 2024-04-19 1:20PM EDT | 2024-04-26 | 0.35 | 0.34 | 0.39 | -0.37 | -51.39% | 81 | 661 | 47.41% |
| MRNA240503C00110000 | 2024-04-19 1:24PM EDT | 2024-05-03 | 1.99 | 1.90 | 2.08 | -0.37 | -15.68% | 68 | 389 | 62.87% |
| MRNA240510C00110000 | 2024-04-19 11:40AM EDT | 2024-05-10 | 2.75 | 2.53 | 3.25 | -0.35 | -11.29% | 11 | 76 | 62.48% |
| MRNA240517C00110000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 3.15 | 3.20 | 3.30 | -0.45 | -12.50% | 148 | 4,358 | 57.96% |
| MRNA240524C00110000 | 2024-04-19 12:49PM EDT | 2024-05-24 | 3.69 | 3.70 | 3.90 | -0.46 | -11.08% | 2 | 21 | 56.78% |
| MRNA240531C00110000 | 2024-04-18 10:08AM EDT | 2024-05-31 | 4.43 | 4.05 | 4.25 | 0.00 | - | 1 | 2 | 54.66% |
| MRNA240621C00110000 | 2024-04-19 1:15PM EDT | 2024-06-21 | 5.50 | 5.50 | 5.65 | -0.80 | -12.70% | 39 | 2,286 | 53.70% |
| MRNA240719C00110000 | 2024-04-19 12:39PM EDT | 2024-07-19 | 7.30 | 7.15 | 7.35 | -0.61 | -7.71% | 11 | 399 | 53.30% |
| MRNA240920C00110000 | 2024-04-19 12:18PM EDT | 2024-09-20 | 11.20 | 11.00 | 11.15 | -0.64 | -5.41% | 1 | 433 | 55.76% |
| MRNA241018C00110000 | 2024-04-16 12:57PM EDT | 2024-10-18 | 14.48 | 12.20 | 12.40 | 0.00 | - | 2 | 54 | 55.62% |
| MRNA250117C00110000 | 2024-04-19 10:45AM EDT | 2025-01-17 | 17.45 | 16.30 | 16.50 | +0.15 | +0.87% | 72 | 762 | 57.21% |
| MRNA250620C00110000 | 2024-04-18 3:38PM EDT | 2025-06-20 | 22.55 | 21.55 | 21.90 | 0.00 | - | 1 | 32 | 58.09% |
| MRNA260116C00110000 | 2024-04-17 3:16PM EDT | 2026-01-16 | 28.37 | 25.35 | 27.95 | 0.00 | - | 3 | 238 | 57.06% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00110000 | 2024-04-19 1:20PM EDT | 2024-04-19 | 8.60 | 8.50 | 8.85 | +1.17 | +15.75% | 45 | 2,071 | 0.00% |
| MRNA240426P00110000 | 2024-04-18 3:27PM EDT | 2024-04-26 | 7.70 | 8.80 | 9.05 | 0.00 | - | 24 | 194 | 0.00% |
| MRNA240503P00110000 | 2024-04-18 11:39AM EDT | 2024-05-03 | 10.05 | 10.15 | 13.35 | 0.00 | - | 19 | 154 | 72.34% |
| MRNA240510P00110000 | 2024-04-16 3:02PM EDT | 2024-05-10 | 9.00 | 10.00 | 11.15 | 0.00 | - | 1 | 158 | 52.64% |
| MRNA240517P00110000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 11.60 | 11.40 | 11.65 | +0.60 | +5.45% | 79 | 1,149 | 51.03% |
| MRNA240524P00110000 | 2024-04-10 11:30AM EDT | 2024-05-24 | 9.10 | 11.40 | 12.45 | 0.00 | - | 2 | 180 | 52.91% |
| MRNA240621P00110000 | 2024-04-17 1:53PM EDT | 2024-06-21 | 12.05 | 13.25 | 13.85 | 0.00 | - | 2 | 980 | 48.60% |
| MRNA240719P00110000 | 2024-04-19 11:41AM EDT | 2024-07-19 | 14.15 | 14.50 | 14.65 | 0.00 | - | 8 | 605 | 44.68% |
| MRNA240920P00110000 | 2024-04-18 11:24AM EDT | 2024-09-20 | 16.80 | 17.35 | 17.60 | -0.24 | -1.41% | 1 | 629 | 45.91% |
| MRNA241018P00110000 | 2024-04-15 1:35PM EDT | 2024-10-18 | 17.90 | 18.15 | 18.45 | 0.00 | - | 2 | 92 | 45.26% |
| MRNA250117P00110000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 20.10 | 20.95 | 21.20 | 0.00 | - | 17 | 1,607 | 44.90% |
| MRNA250620P00110000 | 2024-04-04 11:08AM EDT | 2025-06-20 | 23.90 | 24.30 | 24.70 | 0.00 | - | 10 | 16 | 43.96% |
| MRNA260116P00110000 | 2024-04-11 3:23PM EDT | 2026-01-16 | 26.00 | 26.85 | 28.25 | 0.00 | - | 20 | 706 | 42.72% |
© 2024 Yahoo. All rights reserved.