Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,323.19 +9.05 (+0.27%) Nikkei
39,098.45 +293.80 (+0.76%) Hang Seng
18,144.04 +116.33 (+0.65%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,112.98 -1,281.46 (-2.05%) CMC Crypto 200
1,273.99 -35.73 (-2.73%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726C00080000 | 2024-06-21 11:10AM EDT | 80.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726C00090000 | 2024-06-20 11:45AM EDT | 90.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726C00100000 | 2024-06-21 12:35PM EDT | 100.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240726C00110000 | 2024-06-17 10:26AM EDT | 110.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726C00120000 | 2024-06-11 1:27PM EDT | 120.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726C00125000 | 2024-06-24 1:41PM EDT | 125.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240726C00126000 | 2024-06-21 3:48PM EDT | 126.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726C00130000 | 2024-06-20 10:05AM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726C00135000 | 2024-06-24 10:36AM EDT | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726C00136000 | 2024-06-24 11:54AM EDT | 136.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240726C00137000 | 2024-06-24 2:11PM EDT | 137.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MRNA240726C00138000 | 2024-06-24 2:11PM EDT | 138.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MRNA240726C00139000 | 2024-06-21 11:21AM EDT | 139.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRNA240726C00140000 | 2024-06-24 2:54PM EDT | 140.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MRNA240726C00143000 | 2024-06-21 1:36PM EDT | 143.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRNA240726C00145000 | 2024-06-24 3:34PM EDT | 145.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRNA240726C00146000 | 2024-06-24 2:12PM EDT | 146.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA240726C00147000 | 2024-06-10 11:30AM EDT | 147.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240726C00148000 | 2024-06-18 9:42AM EDT | 148.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240726C00149000 | 2024-06-24 3:15PM EDT | 149.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240726C00150000 | 2024-06-24 11:00AM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240726C00152500 | 2024-06-24 2:28PM EDT | 152.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MRNA240726C00155000 | 2024-06-24 3:54PM EDT | 155.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240726C00157500 | 2024-06-24 12:42PM EDT | 157.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| MRNA240726C00160000 | 2024-06-24 2:27PM EDT | 160.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| MRNA240726C00162500 | 2024-06-24 10:21AM EDT | 162.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRNA240726C00165000 | 2024-06-24 2:27PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240726C00167500 | 2024-06-21 3:24PM EDT | 167.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240726C00170000 | 2024-06-24 10:09AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240726C00175000 | 2024-06-21 2:23PM EDT | 175.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240726C00180000 | 2024-06-21 11:39AM EDT | 180.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240726C00185000 | 2024-06-06 2:05PM EDT | 185.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240726C00190000 | 2024-06-18 11:21AM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240726C00200000 | 2024-06-18 12:27PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240726P00085000 | 2024-06-24 1:39PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRNA240726P00090000 | 2024-06-24 2:46PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MRNA240726P00095000 | 2024-06-24 2:45PM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRNA240726P00100000 | 2024-06-24 1:38PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240726P00105000 | 2024-06-21 3:48PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MRNA240726P00110000 | 2024-06-24 10:11AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240726P00115000 | 2024-06-24 1:41PM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240726P00120000 | 2024-06-24 2:10PM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MRNA240726P00124000 | 2024-06-21 2:34PM EDT | 124.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240726P00125000 | 2024-06-24 3:36PM EDT | 125.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRNA240726P00126000 | 2024-06-20 11:09AM EDT | 126.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240726P00128000 | 2024-06-20 12:59PM EDT | 128.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240726P00129000 | 2024-06-21 2:34PM EDT | 129.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240726P00130000 | 2024-06-24 11:17AM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA240726P00131000 | 2024-06-20 11:09AM EDT | 131.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRNA240726P00132000 | 2024-06-21 2:55PM EDT | 132.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA240726P00133000 | 2024-06-21 10:50AM EDT | 133.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA240726P00134000 | 2024-06-20 12:59PM EDT | 134.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MRNA240726P00135000 | 2024-06-21 2:55PM EDT | 135.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRNA240726P00136000 | 2024-06-17 11:22AM EDT | 136.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MRNA240726P00137000 | 2024-06-14 10:48AM EDT | 137.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.01% |
| MRNA240726P00138000 | 2024-06-17 12:36PM EDT | 138.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240726P00139000 | 2024-06-20 1:42PM EDT | 139.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00140000 | 2024-06-24 12:48PM EDT | 140.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240726P00141000 | 2024-06-17 12:36PM EDT | 141.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240726P00144000 | 2024-06-13 2:50PM EDT | 144.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00145000 | 2024-06-18 9:32AM EDT | 145.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00146000 | 2024-06-13 3:19PM EDT | 146.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240726P00147000 | 2024-06-17 2:47PM EDT | 147.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00148000 | 2024-06-10 11:39AM EDT | 148.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240726P00149000 | 2024-06-10 11:23AM EDT | 149.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00150000 | 2024-06-20 1:17PM EDT | 150.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| MRNA240726P00152500 | 2024-06-10 11:30AM EDT | 152.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240726P00155000 | 2024-06-20 9:56AM EDT | 155.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240726P00157500 | 2024-06-17 3:15PM EDT | 157.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240726P00160000 | 2024-06-10 11:39AM EDT | 160.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA240726P00162500 | 2024-06-21 2:50PM EDT | 162.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.