Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00130000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 425 | 80.47% |
| MRNA240503C00130000 | 2024-04-23 9:53AM EDT | 2024-05-03 | 0.40 | 0.29 | 0.36 | +0.16 | +66.67% | 8 | 227 | 70.90% |
| MRNA240510C00130000 | 2024-04-22 11:22AM EDT | 2024-05-10 | 0.33 | 0.48 | 0.58 | 0.00 | - | 1 | 214 | 61.72% |
| MRNA240517C00130000 | 2024-04-23 9:54AM EDT | 2024-05-17 | 0.82 | 0.77 | 0.89 | +0.20 | +32.26% | 22 | 854 | 58.64% |
| MRNA240524C00130000 | 2024-04-22 1:27PM EDT | 2024-05-24 | 0.82 | 0.78 | 1.20 | 0.00 | - | 27 | 438 | 54.39% |
| MRNA240531C00130000 | 2024-04-22 1:34PM EDT | 2024-05-31 | 1.11 | 1.30 | 1.44 | 0.00 | - | 20 | 328 | 54.22% |
| MRNA240621C00130000 | 2024-04-23 9:55AM EDT | 2024-06-21 | 2.36 | 2.28 | 2.62 | +0.46 | +24.21% | 6 | 2,934 | 53.25% |
| MRNA240719C00130000 | 2024-04-22 3:52PM EDT | 2024-07-19 | 3.05 | 3.60 | 3.80 | 0.00 | - | 22 | 827 | 51.77% |
| MRNA240920C00130000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 6.82 | 7.00 | 7.20 | +0.77 | +12.73% | 106 | 1,033 | 53.76% |
| MRNA241018C00130000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 7.75 | 8.20 | 8.80 | +0.77 | +11.03% | 1 | 243 | 54.41% |
| MRNA250117C00130000 | 2024-04-22 2:41PM EDT | 2025-01-17 | 12.00 | 11.80 | 12.55 | +0.73 | +6.48% | 1 | 1,220 | 54.69% |
| MRNA250620C00130000 | 2024-04-12 2:25PM EDT | 2025-06-20 | 17.70 | 17.50 | 18.40 | 0.00 | - | 17 | 34 | 56.32% |
| MRNA260116C00130000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 21.90 | 23.35 | 24.85 | 0.00 | - | 1 | 217 | 57.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00130000 | 2024-04-09 11:51AM EDT | 2024-04-26 | 18.45 | 22.45 | 24.10 | 0.00 | - | - | 1 | 139.16% |
| MRNA240517P00130000 | 2024-04-15 2:21PM EDT | 2024-05-17 | 27.12 | 23.00 | 23.65 | 0.00 | - | 2 | 36 | 43.95% |
| MRNA240621P00130000 | 2024-04-09 12:20PM EDT | 2024-06-21 | 21.60 | 24.20 | 24.85 | 0.00 | - | 1 | 1,022 | 44.31% |
| MRNA240719P00130000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 27.65 | 24.95 | 25.50 | 0.00 | - | 1 | 236 | 41.46% |
| MRNA250117P00130000 | 2024-03-20 1:44PM EDT | 2025-01-17 | 34.80 | 33.65 | 35.45 | 0.00 | - | 2 | 1,903 | 51.79% |
| MRNA260116P00130000 | 2024-04-15 11:22AM EDT | 2026-01-16 | 39.09 | 36.50 | 38.85 | 0.00 | - | 2 | 76 | 41.59% |
© 2024 Yahoo. All rights reserved.