Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517C00080000 | 2024-04-22 2:23PM EDT | 2024-05-17 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621C00080000 | 2024-04-23 12:30PM EDT | 2024-06-21 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240719C00080000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 29.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MRNA240920C00080000 | 2024-04-22 12:52PM EDT | 2024-09-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA241018C00080000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 28.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRNA250117C00080000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 33.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA250620C00080000 | 2024-04-01 9:36AM EDT | 2025-06-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA260116C00080000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 40.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00080000 | 2024-04-23 11:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRNA240503P00080000 | 2024-04-23 12:45PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MRNA240510P00080000 | 2024-04-22 12:54PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| MRNA240517P00080000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRNA240524P00080000 | 2024-04-22 3:33PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| MRNA240531P00080000 | 2024-04-22 3:31PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240621P00080000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| MRNA240719P00080000 | 2024-04-23 10:22AM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240920P00080000 | 2024-04-22 2:40PM EDT | 2024-09-20 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA241018P00080000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00080000 | 2024-04-22 2:41PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA250620P00080000 | 2024-04-10 10:03AM EDT | 2025-06-20 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA260116P00080000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.