Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00070000 | 2024-05-10 1:06PM EDT | 2024-05-10 | 48.17 | 44.35 | 51.25 | -5.60 | -10.41% | 2 | 2 | 946.88% |
| MRNA240517C00070000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 48.23 | 47.00 | 48.90 | +11.98 | +33.05% | 2 | 35 | 134.38% |
| MRNA240621C00070000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 51.26 | 47.75 | 48.95 | 0.00 | - | 2 | 148 | 86.43% |
| MRNA240719C00070000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 51.25 | 48.15 | 49.30 | 0.00 | - | 1 | 143 | 76.47% |
| MRNA240920C00070000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 53.61 | 49.15 | 50.60 | 0.00 | - | 4 | 19 | 69.46% |
| MRNA241018C00070000 | 2024-05-08 11:56AM EDT | 2024-10-18 | 54.42 | 49.85 | 50.95 | 0.00 | - | 2 | 43 | 67.72% |
| MRNA250117C00070000 | 2024-05-10 12:29PM EDT | 2025-01-17 | 53.00 | 52.00 | 53.15 | -2.56 | -4.61% | 1 | 262 | 66.94% |
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 2025-03-21 | 43.25 | 53.00 | 57.90 | 0.00 | - | - | 3 | 72.71% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 45.23% |
| MRNA260116C00070000 | 2024-05-02 1:49PM EDT | 2026-01-16 | 66.25 | 55.25 | 60.85 | 0.00 | - | 5 | 298 | 59.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 325.00% |
| MRNA240517P00070000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 288 | 121.88% |
| MRNA240524P00070000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.22 | 0.00 | - | 4 | 3 | 117.77% |
| MRNA240531P00070000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 100.59% |
| MRNA240614P00070000 | 2024-05-06 3:36PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 84.57% |
| MRNA240621P00070000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 693 | 61.33% |
| MRNA240719P00070000 | 2024-05-10 1:16PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.15 | +0.06 | +75.00% | 26 | 1,091 | 55.08% |
| MRNA240920P00070000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.46 | 0.37 | 0.74 | +0.01 | +2.22% | 1 | 4,010 | 51.59% |
| MRNA241018P00070000 | 2024-05-10 2:42PM EDT | 2024-10-18 | 0.86 | 0.85 | 1.06 | +0.02 | +2.38% | 2 | 439 | 52.69% |
| MRNA250117P00070000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 1.96 | 1.97 | 2.09 | +0.26 | +15.29% | 4 | 3,573 | 51.15% |
| MRNA250321P00070000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 2.36 | 2.80 | 2.94 | 0.00 | - | 1 | 120 | 50.78% |
| MRNA250620P00070000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 3.50 | 2.83 | 4.15 | 0.00 | - | 6 | 96 | 50.66% |
| MRNA260116P00070000 | 2024-05-10 10:55AM EDT | 2026-01-16 | 6.20 | 6.30 | 6.60 | +0.63 | +11.31% | 6 | 488 | 49.22% |
© 2024 Yahoo. All rights reserved.