Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00145000 | 2024-05-09 12:14PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 159 | 137.50% |
| MRNA240517C00145000 | 2024-05-10 9:57AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | -0.15 | -88.24% | 134 | 562 | 62.50% |
| MRNA240524C00145000 | 2024-05-10 12:08PM EDT | 2024-05-24 | 0.01 | 0.04 | 0.15 | -0.27 | -96.43% | 1 | 72 | 50.59% |
| MRNA240531C00145000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 0.30 | 0.19 | 0.33 | -0.25 | -45.45% | 13 | 50 | 51.86% |
| MRNA240607C00145000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 0.41 | 0.35 | 0.48 | -0.34 | -45.33% | 7 | 22 | 48.83% |
| MRNA240614C00145000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 0.65 | 0.49 | 0.69 | -0.43 | -39.81% | 8 | 232 | 47.66% |
| MRNA240621C00145000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 0.76 | 0.70 | 0.81 | -0.63 | -45.32% | 43 | 982 | 45.36% |
| MRNA240719C00145000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 1.84 | 1.71 | 1.83 | -1.00 | -35.21% | 31 | 11,531 | 44.56% |
| MRNA240920C00145000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 5.17 | 5.00 | 5.15 | -1.86 | -26.46% | 22 | 281 | 48.08% |
| MRNA241018C00145000 | 2024-05-10 2:41PM EDT | 2024-10-18 | 6.35 | 6.25 | 6.40 | -1.93 | -23.31% | 32 | 170 | 48.36% |
| MRNA250117C00145000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 10.70 | 10.75 | 10.90 | -2.70 | -20.15% | 11 | 615 | 50.94% |
| MRNA250321C00145000 | 2024-05-08 3:23PM EDT | 2025-03-21 | 15.90 | 11.55 | 14.40 | 0.00 | - | 18 | 19 | 50.67% |
| MRNA250620C00145000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 18.45 | 15.60 | 17.95 | 0.00 | - | 7 | 131 | 52.44% |
| MRNA260116C00145000 | 2024-05-02 2:04PM EDT | 2026-01-16 | 28.78 | 24.00 | 26.00 | 0.00 | - | 4 | 106 | 56.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 2024-05-17 | 43.15 | 39.35 | 41.45 | 0.00 | - | 1 | 2 | 314.62% |
| MRNA240524P00145000 | 2024-04-30 1:23PM EDT | 2024-05-24 | 33.45 | 26.85 | 28.20 | 0.00 | - | - | 1 | 68.85% |
| MRNA240621P00145000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 22.50 | 27.50 | 28.45 | 0.00 | - | 2 | 8 | 44.68% |
| MRNA240719P00145000 | 2024-05-03 2:52PM EDT | 2024-07-19 | 23.50 | 28.15 | 28.90 | 0.00 | - | 2 | 8 | 39.34% |
| MRNA240920P00145000 | 2024-05-10 10:08AM EDT | 2024-09-20 | 26.40 | 30.25 | 30.95 | +2.40 | +10.00% | 3 | 1 | 39.78% |
| MRNA241018P00145000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 30.00 | 31.05 | 31.75 | 0.00 | - | - | 6 | 39.50% |
| MRNA250117P00145000 | 2024-05-06 9:38AM EDT | 2025-01-17 | 31.05 | 33.40 | 34.45 | 0.00 | - | 1 | 155 | 39.77% |
| MRNA250620P00145000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 34.90 | 36.40 | 38.40 | 0.00 | - | 4 | 4 | 39.95% |
| MRNA260116P00145000 | 2024-04-09 9:55AM EDT | 2026-01-16 | 45.80 | 39.05 | 40.05 | 0.00 | - | 1 | 4 | 35.27% |
© 2024 Yahoo. All rights reserved.