Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,957.86 +158.91 (+0.25%) CMC Crypto 200
1,328.37 +51.39 (+4.03%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00105000 | 2024-05-03 12:51PM EDT | 2024-05-10 | 18.20 | 19.20 | 21.10 | -5.08 | -21.82% | 11 | 56 | 74.80% |
| MRNA240517C00105000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 20.00 | 19.95 | 20.85 | -1.27 | -5.97% | 22 | 1,111 | 61.91% |
| MRNA240524C00105000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 9.09 | 20.20 | 21.40 | 0.00 | - | 5 | 22 | 59.42% |
| MRNA240531C00105000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 11.00 | 20.20 | 22.25 | 0.00 | - | 1 | 5 | 58.01% |
| MRNA240607C00105000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 17.20 | 21.20 | 22.15 | +17.20 | - | - | 4 | 57.30% |
| MRNA240621C00105000 | 2024-05-03 1:06PM EDT | 2024-06-21 | 20.00 | 21.65 | 22.70 | -3.98 | -16.60% | 4 | 1,333 | 52.98% |
| MRNA240719C00105000 | 2024-05-03 1:22PM EDT | 2024-07-19 | 22.08 | 23.15 | 24.50 | -2.12 | -8.76% | 8 | 221 | 53.11% |
| MRNA240920C00105000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 25.86 | 27.05 | 28.40 | -2.34 | -8.30% | 36 | 242 | 56.02% |
| MRNA241018C00105000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 31.70 | 28.30 | 29.75 | 0.00 | - | 2 | 55 | 55.91% |
| MRNA250117C00105000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 33.50 | 33.30 | 34.25 | -1.90 | -5.37% | 37 | 1,089 | 58.72% |
| MRNA250321C00105000 | 2024-04-25 3:45PM EDT | 2025-03-21 | 23.32 | 35.80 | 40.00 | 0.00 | - | - | 3 | 63.15% |
| MRNA250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 29.25 | 35.00 | 39.80 | 0.00 | - | 2 | 13 | 54.62% |
| MRNA260116C00105000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 44.90 | 42.95 | 47.65 | +3.87 | +9.43% | 10 | 407 | 58.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00105000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.18 | -0.04 | -18.18% | 328 | 257 | 71.48% |
| MRNA240517P00105000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.37 | -0.03 | -8.33% | 513 | 2,092 | 59.77% |
| MRNA240524P00105000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.47 | 0.21 | 0.65 | -0.14 | -22.95% | 158 | 62 | 50.78% |
| MRNA240531P00105000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.70 | 0.69 | 0.90 | -0.10 | -12.50% | 88 | 72 | 51.07% |
| MRNA240607P00105000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 0.93 | 0.19 | 1.05 | -0.20 | -17.70% | 71 | 32 | 49.32% |
| MRNA240614P00105000 | 2024-05-03 3:31PM EDT | 2024-06-14 | 1.15 | 1.20 | 1.33 | +1.15 | - | 2 | 10 | 48.32% |
| MRNA240621P00105000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.49 | 1.46 | 1.55 | -0.16 | -9.70% | 69 | 1,637 | 46.97% |
| MRNA240719P00105000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 3.10 | 2.48 | 2.68 | +0.33 | +11.91% | 23 | 976 | 45.67% |
| MRNA240920P00105000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 5.50 | 5.40 | 5.55 | -0.30 | -5.17% | 13 | 798 | 46.95% |
| MRNA241018P00105000 | 2024-05-03 11:55AM EDT | 2024-10-18 | 6.95 | 6.20 | 6.50 | -0.41 | -5.57% | 7 | 80 | 46.51% |
| MRNA250117P00105000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 9.50 | 9.35 | 9.65 | +0.10 | +1.06% | 1 | 842 | 46.83% |
| MRNA250321P00105000 | 2024-05-02 2:49PM EDT | 2025-03-21 | 11.00 | 11.10 | 12.45 | 0.00 | - | 6 | 6 | 49.26% |
| MRNA250620P00105000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 13.65 | 13.20 | 13.65 | -3.75 | -21.55% | 5 | 40 | 46.20% |
| MRNA260116P00105000 | 2024-05-02 1:57PM EDT | 2026-01-16 | 17.64 | 14.50 | 20.10 | 0.00 | - | 25 | 299 | 49.42% |
© 2024 Yahoo. All rights reserved.