Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,322.42 +8.28 (+0.25%) Nikkei
39,091.16 +286.51 (+0.74%) Hang Seng
18,137.75 +110.04 (+0.61%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,111.49 -1,383.00 (-2.21%) CMC Crypto 200
1,273.88 -35.84 (-2.74%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920C00045000 | 2024-03-28 12:35PM EDT | 45.00 | 63.29 | 63.55 | 64.85 | 0.00 | - | 6 | 3 | 0.00% |
| MRNA240920C00060000 | 2024-05-31 11:21AM EDT | 60.00 | 87.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240920C00065000 | 2024-06-17 1:45PM EDT | 65.00 | 75.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240920C00070000 | 2024-05-06 9:57AM EDT | 70.00 | 53.61 | 83.70 | 88.25 | 0.00 | - | 4 | 19 | 242.29% |
| MRNA240920C00075000 | 2024-06-17 1:44PM EDT | 75.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240920C00080000 | 2024-05-24 10:06AM EDT | 80.00 | 85.85 | 54.15 | 55.85 | 0.00 | - | 2 | 32 | 0.00% |
| MRNA240920C00085000 | 2024-05-13 2:00PM EDT | 85.00 | 43.80 | 63.65 | 65.85 | 0.00 | - | 5 | 23 | 155.05% |
| MRNA240920C00090000 | 2024-06-21 1:52PM EDT | 90.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA240920C00095000 | 2024-06-17 10:10AM EDT | 95.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00100000 | 2024-06-07 2:26PM EDT | 100.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00105000 | 2024-06-20 9:45AM EDT | 105.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00110000 | 2024-06-24 10:39AM EDT | 110.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00115000 | 2024-06-21 11:26AM EDT | 115.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00120000 | 2024-06-21 1:54PM EDT | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240920C00125000 | 2024-06-24 1:48PM EDT | 125.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920C00130000 | 2024-06-20 10:39AM EDT | 130.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240920C00135000 | 2024-06-24 3:54PM EDT | 135.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MRNA240920C00140000 | 2024-06-24 1:07PM EDT | 140.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MRNA240920C00145000 | 2024-06-24 3:59PM EDT | 145.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MRNA240920C00150000 | 2024-06-24 3:58PM EDT | 150.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| MRNA240920C00155000 | 2024-06-24 11:08AM EDT | 155.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRNA240920C00160000 | 2024-06-24 2:15PM EDT | 160.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| MRNA240920C00165000 | 2024-06-24 10:10AM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240920C00170000 | 2024-06-24 1:48PM EDT | 170.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240920C00175000 | 2024-06-24 12:26PM EDT | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240920C00180000 | 2024-06-24 3:56PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240920C00185000 | 2024-06-24 12:39PM EDT | 185.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MRNA240920C00190000 | 2024-06-24 11:30AM EDT | 190.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240920C00195000 | 2024-06-24 9:45AM EDT | 195.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240920C00200000 | 2024-06-24 3:19PM EDT | 200.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240920C00210000 | 2024-06-24 3:59PM EDT | 210.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240920C00220000 | 2024-06-24 3:20PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA240920C00230000 | 2024-06-21 3:12PM EDT | 230.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920P00045000 | 2024-06-24 11:57AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240920P00050000 | 2024-06-20 11:07AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240920P00055000 | 2024-06-14 10:53AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240920P00060000 | 2024-06-21 11:06AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240920P00065000 | 2024-06-18 3:36PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240920P00070000 | 2024-06-18 3:41PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240920P00075000 | 2024-06-21 11:24AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240920P00080000 | 2024-06-20 3:45PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240920P00085000 | 2024-06-21 3:08PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240920P00090000 | 2024-06-21 1:41PM EDT | 90.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240920P00095000 | 2024-06-21 3:17PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MRNA240920P00100000 | 2024-06-24 12:04PM EDT | 100.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240920P00105000 | 2024-06-24 1:07PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240920P00110000 | 2024-06-24 12:14PM EDT | 110.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MRNA240920P00115000 | 2024-06-24 11:50AM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MRNA240920P00120000 | 2024-06-24 1:34PM EDT | 120.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240920P00125000 | 2024-06-24 1:43PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRNA240920P00130000 | 2024-06-24 12:46PM EDT | 130.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| MRNA240920P00135000 | 2024-06-24 12:12PM EDT | 135.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| MRNA240920P00140000 | 2024-06-24 11:35AM EDT | 140.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA240920P00145000 | 2024-06-21 3:45PM EDT | 145.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240920P00150000 | 2024-06-21 1:19PM EDT | 150.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MRNA240920P00155000 | 2024-06-18 9:57AM EDT | 155.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240920P00160000 | 2024-06-14 11:48AM EDT | 160.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240920P00165000 | 2024-06-07 3:19PM EDT | 165.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00170000 | 2024-06-07 2:05PM EDT | 170.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00175000 | 2024-06-12 10:05AM EDT | 175.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00180000 | 2024-05-24 1:52PM EDT | 180.00 | 24.70 | 47.30 | 48.15 | 0.00 | - | 21 | 20 | 61.67% |
| MRNA240920P00185000 | 2024-05-22 3:14PM EDT | 185.00 | 30.87 | 51.65 | 53.45 | 0.00 | - | - | 0 | 64.29% |
| MRNA240920P00190000 | 2024-06-05 10:31AM EDT | 190.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240920P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00210000 | 2024-05-23 2:24PM EDT | 210.00 | 51.65 | 72.00 | 81.00 | 0.00 | - | - | 0 | 73.45% |
© 2024 Yahoo. All rights reserved.