Singapore markets close in 7 hours 2 minutes
Straits Times Index
3,303.93 +11.00 (+0.33%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,453.10 -22.82 (-0.12%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,173.43 +873.68 (+1.38%) CMC Crypto 200
1,334.17 +57.19 (+4.48%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00120000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 6.60 | 5.95 | 6.75 | -0.64 | -8.84% | 156 | 1,108 | 56.98% |
| MRNA240517C00120000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 7.75 | 7.75 | 8.00 | -0.63 | -7.52% | 427 | 1,595 | 56.25% |
| MRNA240524C00120000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 8.45 | 7.75 | 8.80 | -2.22 | -20.81% | 53 | 86 | 53.58% |
| MRNA240531C00120000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 8.15 | 8.95 | 9.50 | -1.85 | -18.50% | 28 | 134 | 51.45% |
| MRNA240607C00120000 | 2024-05-03 10:33AM EDT | 2024-06-07 | 10.40 | 9.75 | 11.65 | -0.63 | -5.71% | 5 | 212 | 54.18% |
| MRNA240614C00120000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 10.82 | 10.45 | 12.45 | +10.82 | - | 1 | 7 | 53.99% |
| MRNA240621C00120000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 11.20 | 11.15 | 11.35 | -0.80 | -6.67% | 801 | 3,145 | 49.22% |
| MRNA240719C00120000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 13.45 | 13.05 | 13.60 | -0.56 | -4.00% | 96 | 3,604 | 49.39% |
| MRNA240920C00120000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 18.40 | 17.95 | 18.60 | -0.77 | -4.02% | 39 | 477 | 52.30% |
| MRNA241018C00120000 | 2024-05-03 3:29PM EDT | 2024-10-18 | 19.60 | 19.55 | 20.15 | -1.65 | -7.76% | 5 | 984 | 52.57% |
| MRNA250117C00120000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 23.90 | 24.30 | 25.90 | -2.05 | -7.90% | 11 | 2,583 | 55.39% |
| MRNA250321C00120000 | 2024-05-02 2:19PM EDT | 2025-03-21 | 27.45 | 24.95 | 31.55 | +27.45 | - | - | 3 | 56.76% |
| MRNA250620C00120000 | 2024-05-03 9:58AM EDT | 2025-06-20 | 31.31 | 31.40 | 32.45 | +3.43 | +12.30% | 2 | 105 | 57.49% |
| MRNA260116C00120000 | 2024-05-03 2:27PM EDT | 2026-01-16 | 37.90 | 36.50 | 42.30 | -1.10 | -2.82% | 13 | 207 | 59.24% |
| MRNA260618C00120000 | 2024-05-02 12:17PM EDT | 2026-06-18 | 40.80 | 40.45 | 44.35 | +40.80 | - | - | 6 | 57.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00120000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.55 | 1.39 | 1.64 | +1.55 | - | 462 | 366 | 60.40% |
| MRNA240517P00120000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.67 | 2.59 | 2.70 | -0.08 | -2.91% | 6,110 | 326 | 53.42% |
| MRNA240524P00120000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 3.30 | 3.15 | 3.40 | +3.30 | - | 63 | 22 | 49.77% |
| MRNA240531P00120000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 4.10 | 3.60 | 4.10 | +4.10 | - | 18 | 60 | 48.24% |
| MRNA240607P00120000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 5.05 | 3.20 | 4.60 | +5.05 | - | 20 | 12 | 46.39% |
| MRNA240614P00120000 | 2024-05-02 10:45AM EDT | 2024-06-14 | 8.00 | 2.88 | 5.10 | +8.00 | - | - | 3 | 45.36% |
| MRNA240621P00120000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 5.34 | 5.30 | 5.50 | -0.35 | -6.15% | 91 | 516 | 44.21% |
| MRNA240719P00120000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 8.30 | 7.05 | 7.25 | +1.40 | +20.29% | 17 | 584 | 43.15% |
| MRNA240920P00120000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 11.03 | 10.95 | 11.10 | -1.27 | -10.33% | 73 | 245 | 44.92% |
| MRNA241018P00120000 | 2024-05-03 12:31PM EDT | 2024-10-18 | 13.15 | 12.00 | 12.80 | +0.72 | +5.79% | 5 | 112 | 46.23% |
| MRNA250117P00120000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 16.85 | 15.60 | 15.90 | +1.40 | +9.06% | 5 | 1,210 | 44.89% |
| MRNA250321P00120000 | 2024-05-02 12:47PM EDT | 2025-03-21 | 19.20 | 15.45 | 17.95 | +19.20 | - | - | 2 | 44.82% |
| MRNA250620P00120000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 20.25 | 19.00 | 20.75 | +20.25 | - | 4 | 0 | 45.12% |
| MRNA260116P00120000 | 2024-05-02 12:58PM EDT | 2026-01-16 | 25.75 | 23.80 | 24.90 | 0.00 | - | 2 | 86 | 43.47% |
| MRNA260618P00120000 | 2024-05-02 1:41PM EDT | 2026-06-18 | 27.57 | 25.00 | 28.50 | +27.57 | - | - | 0 | 44.25% |
© 2024 Yahoo. All rights reserved.