Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00060000 | 2024-03-12 10:08AM EDT | 2024-05-17 | 51.17 | 44.05 | 46.05 | 0.00 | - | - | 3 | 0.00% |
| MRNA240621C00060000 | 2024-04-23 2:53PM EDT | 2024-06-21 | 48.81 | 62.50 | 63.60 | 0.00 | - | 2 | 28 | 108.79% |
| MRNA240719C00060000 | 2024-03-26 3:51PM EDT | 2024-07-19 | 48.92 | 46.70 | 47.80 | 0.00 | - | 3 | 33 | 0.00% |
| MRNA240920C00060000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 49.25 | 63.50 | 64.65 | 0.00 | - | 1 | 2 | 81.45% |
| MRNA241018C00060000 | 2024-04-03 2:36PM EDT | 2024-10-18 | 44.40 | 66.25 | 67.70 | 0.00 | - | 2 | 4 | 102.12% |
| MRNA250117C00060000 | 2024-05-02 2:48PM EDT | 2025-01-17 | 70.00 | 65.00 | 66.80 | 0.00 | - | 11 | 148 | 74.54% |
| MRNA250620C00060000 | 2024-04-29 11:09AM EDT | 2025-06-20 | 57.70 | 64.00 | 73.00 | 0.00 | - | 1 | 1 | 71.89% |
| MRNA260116C00060000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 62.00 | 69.75 | 75.00 | 0.00 | - | 1 | 261 | 72.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00060000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 146.88% |
| MRNA240621P00060000 | 2024-05-07 3:21PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.17 | 0.00 | - | 2 | 2,511 | 88.67% |
| MRNA240719P00060000 | 2024-05-08 11:03AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.20 | 0.00 | - | 2 | 324 | 71.29% |
| MRNA240920P00060000 | 2024-05-09 3:32PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 12 | 338 | 55.66% |
| MRNA241018P00060000 | 2024-05-09 3:35PM EDT | 2024-10-18 | 0.28 | 0.24 | 0.57 | -0.12 | -30.00% | 41 | 604 | 57.72% |
| MRNA250117P00060000 | 2024-05-09 3:28PM EDT | 2025-01-17 | 0.92 | 0.80 | 1.24 | +0.06 | +6.98% | 70 | 3,487 | 55.40% |
| MRNA250321P00060000 | 2024-05-02 3:29PM EDT | 2025-03-21 | 1.30 | 0.50 | 2.00 | 0.00 | - | 10 | 11 | 51.90% |
| MRNA250620P00060000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 2.02 | 1.92 | 2.21 | 0.00 | - | 19 | 71 | 51.86% |
| MRNA260116P00060000 | 2024-05-06 12:05PM EDT | 2026-01-16 | 4.15 | 3.40 | 5.10 | 0.00 | - | 2 | 625 | 52.32% |
| MRNA260618P00060000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 4.75 | 2.98 | 8.30 | 0.00 | - | 10 | 27 | 51.75% |
© 2024 Yahoo. All rights reserved.