Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00125000 | 2024-04-19 11:26AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 4 | 368 | 65.23% |
| MRNA240503C00125000 | 2024-04-18 9:54AM EDT | 2024-05-03 | 0.35 | 0.25 | 0.38 | 0.00 | - | 1 | 132 | 65.63% |
| MRNA240510C00125000 | 2024-04-16 12:59PM EDT | 2024-05-10 | 0.52 | 0.48 | 0.56 | -0.57 | -52.29% | 1 | 388 | 59.81% |
| MRNA240517C00125000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 0.76 | 0.78 | 0.86 | -0.21 | -21.65% | 33 | 1,128 | 58.03% |
| MRNA240524C00125000 | 2024-04-18 1:43PM EDT | 2024-05-24 | 1.21 | 1.04 | 1.16 | +0.04 | +3.42% | 5 | 61 | 56.30% |
| MRNA240621C00125000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 2.22 | 2.18 | 2.26 | -0.22 | -9.02% | 620 | 2,360 | 52.64% |
| MRNA240719C00125000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 3.35 | 3.40 | 3.50 | -0.53 | -13.66% | 55 | 883 | 51.92% |
| MRNA240920C00125000 | 2024-04-19 2:49PM EDT | 2024-09-20 | 6.40 | 5.80 | 6.70 | -1.05 | -14.09% | 5 | 1,198 | 52.34% |
| MRNA241018C00125000 | 2024-04-17 3:32PM EDT | 2024-10-18 | 8.40 | 7.60 | 7.80 | 0.00 | - | 21 | 495 | 53.65% |
| MRNA250117C00125000 | 2024-04-19 12:38PM EDT | 2025-01-17 | 11.55 | 11.35 | 11.70 | -0.57 | -4.70% | 12 | 1,519 | 55.17% |
| MRNA250620C00125000 | 2024-04-16 2:25PM EDT | 2025-06-20 | 18.50 | 16.65 | 17.05 | 0.00 | - | 4 | 36 | 56.37% |
| MRNA260116C00125000 | 2024-04-19 1:15PM EDT | 2026-01-16 | 22.50 | 22.10 | 23.10 | -0.63 | -2.72% | 1 | 249 | 56.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00125000 | 2024-04-16 11:30AM EDT | 2024-04-26 | 21.05 | 23.35 | 24.40 | 0.00 | - | 2 | 3 | 91.02% |
| MRNA240517P00125000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 25.25 | 23.80 | 24.35 | 0.00 | - | 1 | 12 | 50.98% |
| MRNA240621P00125000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 21.35 | 24.70 | 25.30 | 0.00 | - | 15 | 748 | 48.13% |
| MRNA240719P00125000 | 2024-04-09 2:58PM EDT | 2024-07-19 | 18.60 | 25.35 | 26.05 | 0.00 | - | 4 | 1,012 | 45.50% |
| MRNA240920P00125000 | 2024-04-16 11:01AM EDT | 2024-09-20 | 25.35 | 26.25 | 28.80 | 0.00 | - | 4 | 12 | 47.92% |
| MRNA241018P00125000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 25.14 | 27.85 | 29.55 | 0.00 | - | 1 | 9 | 47.04% |
| MRNA250117P00125000 | 2024-04-09 10:13AM EDT | 2025-01-17 | 31.50 | 30.55 | 31.35 | +6.15 | +24.26% | 1 | 1,694 | 44.01% |
| MRNA260116P00125000 | 2024-03-21 3:20PM EDT | 2026-01-16 | 36.38 | 36.85 | 37.75 | 0.00 | - | 1 | 36 | 41.14% |
© 2024 Yahoo. All rights reserved.