Singapore markets close in 1 hour 26 minutes
Straits Times Index
3,300.37 +7.44 (+0.23%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,567.62 +91.70 (+0.50%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,339.18 +654.71 (+1.03%) CMC Crypto 200
1,370.26 +57.63 (+4.39%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00115000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 10.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MRNA240517C00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 11.54 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| MRNA240524C00115000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240531C00115000 | 2024-05-03 12:29PM EDT | 2024-05-31 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240607C00115000 | 2024-05-02 3:23PM EDT | 2024-06-07 | 15.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240614C00115000 | 2024-05-02 2:36PM EDT | 2024-06-14 | 14.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240621C00115000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MRNA240719C00115000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MRNA240920C00115000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 20.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA241018C00115000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 21.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRNA250117C00115000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA250321C00115000 | 2024-05-03 9:38AM EDT | 2025-03-21 | 31.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250620C00115000 | 2024-05-02 10:28AM EDT | 2025-06-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA260116C00115000 | 2024-05-02 11:40AM EDT | 2026-01-16 | 36.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA260618C00115000 | 2024-05-02 10:26AM EDT | 2026-06-18 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00115000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,773 | 0 | 12.50% |
| MRNA240517P00115000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| MRNA240524P00115000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRNA240531P00115000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| MRNA240607P00115000 | 2024-05-03 1:42PM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| MRNA240614P00115000 | 2024-05-02 2:36PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240621P00115000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| MRNA240719P00115000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MRNA240920P00115000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MRNA241018P00115000 | 2024-05-03 11:45AM EDT | 2024-10-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 3.13% |
| MRNA250117P00115000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MRNA250620P00115000 | 2024-05-03 1:46PM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA260116P00115000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 22.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MRNA260618P00115000 | 2024-05-03 12:06PM EDT | 2026-06-18 | 25.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.