Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00120000 | 2024-04-18 3:32PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 54 | 2,365 | 125.00% |
| MRNA240426C00120000 | 2024-04-18 1:48PM EDT | 2024-04-26 | 0.06 | 0.07 | 0.12 | -0.08 | -57.14% | 3 | 427 | 56.84% |
| MRNA240503C00120000 | 2024-04-18 2:27PM EDT | 2024-05-03 | 0.74 | 0.64 | 0.76 | -0.23 | -23.71% | 12 | 151 | 63.48% |
| MRNA240510C00120000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 1.13 | 0.96 | 1.35 | -0.19 | -14.39% | 20 | 155 | 60.77% |
| MRNA240517C00120000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 1.59 | 1.43 | 1.52 | -0.11 | -6.47% | 201 | 913 | 57.40% |
| MRNA240524C00120000 | 2024-04-18 9:52AM EDT | 2024-05-24 | 1.48 | 1.67 | 2.04 | -1.07 | -41.96% | 1 | 74 | 55.88% |
| MRNA240621C00120000 | 2024-04-18 1:22PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.35 | -0.30 | -8.11% | 17 | 2,904 | 52.76% |
| MRNA240719C00120000 | 2024-04-18 3:01PM EDT | 2024-07-19 | 4.90 | 4.65 | 4.80 | -0.80 | -14.04% | 3 | 1,031 | 52.28% |
| MRNA240920C00120000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 8.32 | 8.05 | 8.20 | -0.53 | -5.99% | 12 | 427 | 54.07% |
| MRNA241018C00120000 | 2024-04-15 2:34PM EDT | 2024-10-18 | 10.30 | 8.60 | 9.40 | 0.00 | - | 6 | 444 | 52.91% |
| MRNA250117C00120000 | 2024-04-18 2:18PM EDT | 2025-01-17 | 13.67 | 13.20 | 13.45 | -0.33 | -2.36% | 3 | 2,457 | 55.68% |
| MRNA250620C00120000 | 2024-04-15 3:10PM EDT | 2025-06-20 | 19.65 | 18.15 | 18.85 | 0.00 | - | 17 | 20 | 56.31% |
| MRNA260116C00120000 | 2024-04-18 2:15PM EDT | 2026-01-16 | 25.00 | 23.60 | 25.15 | -1.50 | -5.66% | 1 | 207 | 57.10% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00120000 | 2024-04-17 2:06PM EDT | 2024-04-19 | 16.20 | 15.90 | 19.50 | 0.00 | - | 68 | 54 | 310.84% |
| MRNA240426P00120000 | 2024-03-26 11:37AM EDT | 2024-04-26 | 12.51 | 16.75 | 19.15 | 0.00 | - | 1 | 3 | 100.64% |
| MRNA240503P00120000 | 2024-04-09 3:03PM EDT | 2024-05-03 | 9.80 | 18.15 | 18.65 | 0.00 | - | 8 | 2 | 55.08% |
| MRNA240517P00120000 | 2024-04-15 3:49PM EDT | 2024-05-17 | 17.65 | 18.75 | 20.00 | 0.00 | - | 6 | 62 | 56.06% |
| MRNA240621P00120000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 20.25 | 20.25 | 20.90 | +1.17 | +6.13% | 2 | 514 | 50.06% |
| MRNA240719P00120000 | 2024-04-10 9:45AM EDT | 2024-07-19 | 17.00 | 21.20 | 21.75 | 0.00 | - | 1 | 563 | 46.80% |
| MRNA240920P00120000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 22.70 | 23.25 | 24.45 | 0.00 | - | 3 | 178 | 47.42% |
| MRNA241018P00120000 | 2024-03-25 10:50AM EDT | 2024-10-18 | 21.91 | 24.35 | 25.75 | 0.00 | - | 35 | 36 | 48.43% |
| MRNA250117P00120000 | 2024-04-15 9:53AM EDT | 2025-01-17 | 25.40 | 26.40 | 27.65 | 0.00 | - | 1 | 1,092 | 45.15% |
| MRNA260116P00120000 | 2024-04-15 11:22AM EDT | 2026-01-16 | 32.19 | 33.50 | 34.20 | 0.00 | - | 2 | 86 | 41.88% |
© 2024 Yahoo. All rights reserved.