Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00150000 | 2024-04-22 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.40 | 0.00 | - | 31 | 46 | 221.48% |
| MRNA240503C00150000 | 2024-04-12 3:44PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 7 | 80.86% |
| MRNA240510C00150000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.34 | 0.00 | - | 3 | 4 | 77.73% |
| MRNA240517C00150000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 0.15 | 0.12 | 0.21 | 0.00 | - | 2 | 205 | 63.38% |
| MRNA240524C00150000 | 2024-04-24 1:55PM EDT | 2024-05-24 | 0.25 | 0.19 | 0.53 | -0.15 | -37.50% | 2 | 3 | 63.38% |
| MRNA240531C00150000 | 2024-04-24 1:56PM EDT | 2024-05-31 | 0.32 | 0.16 | 0.70 | -0.01 | -3.03% | 2 | 1 | 58.98% |
| MRNA240621C00150000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.85 | +0.17 | +26.98% | 18 | 698 | 53.81% |
| MRNA240719C00150000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 1.54 | 1.48 | 1.56 | +0.32 | +26.23% | 9 | 1,426 | 51.69% |
| MRNA240920C00150000 | 2024-04-24 11:18AM EDT | 2024-09-20 | 3.49 | 3.75 | 3.90 | +0.10 | +2.95% | 2 | 184 | 52.39% |
| MRNA241018C00150000 | 2024-04-22 1:05PM EDT | 2024-10-18 | 4.54 | 4.40 | 4.85 | +0.79 | +21.07% | 2 | 123 | 51.58% |
| MRNA250117C00150000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 8.35 | 8.15 | 8.30 | +0.40 | +5.03% | 24 | 1,145 | 53.41% |
| MRNA250620C00150000 | 2024-04-24 1:10PM EDT | 2025-06-20 | 12.95 | 11.85 | 13.65 | +0.15 | +1.17% | 50 | 238 | 52.95% |
| MRNA260116C00150000 | 2024-04-19 1:36PM EDT | 2026-01-16 | 16.33 | 18.10 | 20.00 | 0.00 | - | 3 | 434 | 54.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 2024-05-17 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 109.96% |
| MRNA240621P00150000 | 2024-04-04 9:52AM EDT | 2024-06-21 | 46.91 | 40.65 | 41.75 | 0.00 | - | 2 | 6 | 50.44% |
| MRNA240719P00150000 | 2024-03-04 12:53PM EDT | 2024-07-19 | 56.40 | 46.85 | 50.85 | 0.00 | - | 1 | 0 | 91.50% |
| MRNA241018P00150000 | 2024-03-14 10:34AM EDT | 2024-10-18 | 47.85 | 45.00 | 46.95 | 0.00 | - | 1 | 1 | 52.45% |
| MRNA250117P00150000 | 2024-01-29 10:48AM EDT | 2025-01-17 | 52.30 | 54.10 | 55.00 | 0.00 | - | 4 | 52 | 68.29% |
| MRNA260116P00150000 | 2024-03-25 9:31AM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.