Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,217.80 +123.32 (+0.19%) CMC Crypto 200
1,403.93 -13.94 (-0.98%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00175000 | 2024-06-14 12:04PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.25 | -0.01 | -12.50% | 14 | 801 | 95.51% |
| MRNA240628C00175000 | 2024-06-14 2:01PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.41 | -0.13 | -38.24% | 6 | 228 | 69.14% |
| MRNA240705C00175000 | 2024-06-14 9:39AM EDT | 2024-07-05 | 0.42 | 0.16 | 0.42 | 0.00 | - | 1 | 62 | 54.79% |
| MRNA240712C00175000 | 2024-06-14 10:25AM EDT | 2024-07-12 | 0.71 | 0.48 | 0.93 | -0.59 | -45.38% | 1 | 22 | 56.13% |
| MRNA240719C00175000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.91 | 0.83 | 0.91 | -0.31 | -25.41% | 63 | 1,764 | 52.34% |
| MRNA240726C00175000 | 2024-06-14 10:50AM EDT | 2024-07-26 | 1.29 | 0.76 | 1.60 | -1.04 | -44.64% | 2 | 7 | 51.34% |
| MRNA240816C00175000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 2.60 | 2.66 | 2.79 | -1.15 | -30.67% | 22 | 465 | 53.41% |
| MRNA240920C00175000 | 2024-06-14 10:17AM EDT | 2024-09-20 | 5.03 | 4.70 | 4.85 | -1.87 | -27.10% | 1 | 253 | 52.41% |
| MRNA241018C00175000 | 2024-06-14 10:49AM EDT | 2024-10-18 | 6.65 | 6.30 | 7.20 | -1.35 | -16.87% | 10 | 100 | 53.49% |
| MRNA250117C00175000 | 2024-06-14 3:24PM EDT | 2025-01-17 | 12.25 | 12.20 | 13.50 | -2.35 | -16.10% | 11 | 1,045 | 56.19% |
| MRNA250321C00175000 | 2024-06-06 2:13PM EDT | 2025-03-21 | 24.50 | 15.55 | 17.30 | 0.00 | - | 13 | 102 | 56.98% |
| MRNA250620C00175000 | 2024-06-14 1:07PM EDT | 2025-06-20 | 19.50 | 19.55 | 20.45 | -3.74 | -16.09% | 5 | 299 | 55.90% |
| MRNA260116C00175000 | 2024-05-23 10:22AM EDT | 2026-01-16 | 42.98 | 26.35 | 29.20 | 0.00 | - | 5 | 8 | 55.69% |
| MRNA260618C00175000 | 2024-05-28 10:56AM EDT | 2026-06-18 | 41.40 | 31.60 | 34.60 | 0.00 | - | 9 | 9 | 56.28% |
| MRNA261218C00175000 | 2024-06-03 11:39AM EDT | 2026-12-18 | 43.79 | 36.10 | 43.30 | 0.00 | - | 1 | 12 | 57.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00175000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 32.34 | 33.65 | 36.40 | +4.74 | +17.17% | 3 | 3 | 82.81% |
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 2024-07-05 | 33.85 | 33.35 | 36.95 | 0.00 | - | 5 | 5 | 50.49% |
| MRNA240719P00175000 | 2024-06-05 3:59PM EDT | 2024-07-19 | 23.85 | 34.90 | 36.05 | 0.00 | - | 6 | 64 | 55.27% |
| MRNA240816P00175000 | 2024-05-31 1:59PM EDT | 2024-08-16 | 36.00 | 35.60 | 37.65 | 0.00 | - | 2 | 32 | 53.13% |
| MRNA240920P00175000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 35.85 | 37.55 | 38.85 | 0.00 | - | 1 | 15 | 48.34% |
| MRNA241018P00175000 | 2024-06-07 11:29AM EDT | 2024-10-18 | 30.65 | 37.95 | 39.20 | 0.00 | - | 1 | 90 | 43.97% |
| MRNA250117P00175000 | 2024-06-13 11:30AM EDT | 2025-01-17 | 38.70 | 42.45 | 44.20 | 0.00 | - | 3 | 28 | 47.18% |
| MRNA250321P00175000 | 2024-06-06 2:12PM EDT | 2025-03-21 | 37.00 | 43.40 | 45.40 | 0.00 | - | - | 26 | 44.17% |
| MRNA250620P00175000 | 2024-05-30 3:17PM EDT | 2025-06-20 | 41.05 | 47.00 | 47.90 | 0.00 | - | 22 | 22 | 43.07% |
| MRNA260116P00175000 | 2024-06-12 1:25PM EDT | 2026-01-16 | 48.05 | 52.15 | 53.30 | 0.00 | - | 4 | 10 | 42.26% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 2026-12-18 | 53.05 | 54.00 | 62.95 | 0.00 | - | 1 | 1 | 44.58% |
© 2024 Yahoo. All rights reserved.