Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00140000 | 2024-05-10 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 344 | 126.56% |
| MRNA240517C00140000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.09 | -0.34 | -87.18% | 286 | 1,090 | 56.25% |
| MRNA240524C00140000 | 2024-05-10 12:35PM EDT | 2024-05-24 | 0.20 | 0.03 | 0.27 | -0.55 | -73.33% | 56 | 267 | 52.44% |
| MRNA240531C00140000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 0.53 | 0.38 | 0.50 | -0.61 | -53.51% | 149 | 384 | 49.46% |
| MRNA240607C00140000 | 2024-05-10 1:48PM EDT | 2024-06-07 | 0.70 | 0.54 | 0.76 | -0.63 | -47.37% | 6 | 331 | 47.78% |
| MRNA240614C00140000 | 2024-05-10 1:00PM EDT | 2024-06-14 | 1.01 | 0.88 | 1.18 | -0.89 | -46.84% | 30 | 23 | 48.51% |
| MRNA240621C00140000 | 2024-05-10 2:21PM EDT | 2024-06-21 | 1.14 | 1.10 | 1.19 | -0.86 | -43.00% | 252 | 2,711 | 44.48% |
| MRNA240719C00140000 | 2024-05-10 12:25PM EDT | 2024-07-19 | 2.55 | 2.32 | 2.45 | -1.27 | -33.25% | 95 | 2,874 | 44.10% |
| MRNA240920C00140000 | 2024-05-10 2:21PM EDT | 2024-09-20 | 6.09 | 5.95 | 6.15 | -2.26 | -27.07% | 6 | 570 | 47.95% |
| MRNA241018C00140000 | 2024-05-10 1:42PM EDT | 2024-10-18 | 7.70 | 7.35 | 7.70 | -1.80 | -18.95% | 28 | 230 | 49.04% |
| MRNA250117C00140000 | 2024-05-09 3:24PM EDT | 2025-01-17 | 15.12 | 11.40 | 12.30 | 0.00 | - | 2 | 880 | 50.37% |
| MRNA250321C00140000 | 2024-05-08 3:22PM EDT | 2025-03-21 | 17.55 | 14.85 | 16.75 | 0.00 | - | - | 18 | 54.25% |
| MRNA250620C00140000 | 2024-05-02 1:16PM EDT | 2025-06-20 | 22.48 | 17.50 | 22.15 | 0.00 | - | 5 | 48 | 55.96% |
| MRNA260116C00140000 | 2024-05-10 1:41PM EDT | 2026-01-16 | 26.20 | 25.50 | 26.65 | -4.90 | -15.76% | 1 | 841 | 55.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00140000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 14.02 | 20.85 | 24.65 | 0.00 | - | - | 0 | 143.75% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 2024-05-17 | 36.75 | 22.15 | 23.95 | 0.00 | - | 1 | 2 | 74.80% |
| MRNA240531P00140000 | 2024-05-07 1:34PM EDT | 2024-05-31 | 20.30 | 22.45 | 23.95 | 0.00 | - | 1 | 1 | 62.84% |
| MRNA240607P00140000 | 2024-05-09 10:52AM EDT | 2024-06-07 | 16.87 | 22.40 | 24.10 | +0.82 | +5.11% | 3 | 48 | 56.71% |
| MRNA240621P00140000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 18.20 | 23.10 | 23.80 | 0.00 | - | 3 | 8 | 43.26% |
| MRNA240719P00140000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 21.55 | 23.75 | 24.55 | +0.05 | +0.23% | 2 | 13 | 39.76% |
| MRNA240920P00140000 | 2024-05-09 11:16AM EDT | 2024-09-20 | 22.00 | 26.45 | 27.25 | 0.00 | - | 7 | 10 | 41.43% |
| MRNA241018P00140000 | 2024-05-09 11:03AM EDT | 2024-10-18 | 22.85 | 27.35 | 27.75 | 0.00 | - | 2 | 12 | 39.56% |
| MRNA250117P00140000 | 2024-05-10 1:34PM EDT | 2025-01-17 | 30.30 | 30.35 | 30.90 | +2.20 | +7.83% | 6 | 257 | 40.59% |
| MRNA250321P00140000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 27.65 | 29.85 | 34.75 | 0.00 | - | - | 16 | 45.52% |
| MRNA260116P00140000 | 2024-03-27 9:31AM EDT | 2026-01-16 | 45.20 | 44.40 | 46.05 | 0.00 | - | 2 | 20 | 51.25% |
© 2024 Yahoo. All rights reserved.