Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240510C00095000 | 2024-05-02 2:43PM EDT | 2024-05-10 | 31.40 | 29.10 | 31.25 | 0.00 | - | 1 | 24 | 123.44% |
MRNA240517C00095000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 30.70 | 29.55 | 31.05 | +4.61 | +17.67% | 17 | 356 | 87.89% |
MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 2024-05-24 | 12.39 | 29.60 | 31.45 | 0.00 | - | 1 | 3 | 78.32% |
MRNA240531C00095000 | 2024-04-23 10:15AM EDT | 2024-05-31 | 14.65 | 29.55 | 31.75 | 0.00 | - | 7 | 6 | 70.26% |
MRNA240621C00095000 | 2024-05-03 1:08PM EDT | 2024-06-21 | 28.80 | 30.55 | 31.65 | -2.20 | -7.10% | 2 | 765 | 59.67% |
MRNA240719C00095000 | 2024-05-02 2:31PM EDT | 2024-07-19 | 32.39 | 31.80 | 32.80 | 0.00 | - | 8 | 211 | 59.01% |
MRNA240920C00095000 | 2024-05-02 2:52PM EDT | 2024-09-20 | 37.20 | 34.65 | 35.80 | 0.00 | - | 4 | 63 | 59.72% |
MRNA241018C00095000 | 2024-05-02 10:52AM EDT | 2024-10-18 | 32.10 | 35.70 | 36.95 | 0.00 | - | 6 | 55 | 59.39% |
MRNA250117C00095000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 38.15 | 39.80 | 41.05 | -1.85 | -4.62% | 3 | 234 | 61.57% |
MRNA260116C00095000 | 2024-05-02 9:39AM EDT | 2026-01-16 | 46.00 | 49.50 | 51.75 | 0.00 | - | 3 | 343 | 60.42% |
MRNA260618C00095000 | 2024-05-02 3:23PM EDT | 2026-06-18 | 57.00 | 54.05 | 55.90 | +57.00 | - | - | 1 | 62.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MRNA240510P00095000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | 0.00 | - | 34 | 74 | 103.91% |
MRNA240517P00095000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 54 | 1,335 | 69.34% |
MRNA240524P00095000 | 2024-05-02 12:33PM EDT | 2024-05-24 | 0.31 | 0.08 | 0.46 | 0.00 | - | 5 | 20 | 68.46% |
MRNA240531P00095000 | 2024-05-03 11:03AM EDT | 2024-05-31 | 0.24 | 0.20 | 0.58 | -0.14 | -36.84% | 5 | 52 | 62.89% |
MRNA240607P00095000 | 2024-05-02 9:44AM EDT | 2024-06-07 | 0.83 | 0.22 | 1.08 | 0.00 | - | 8 | 18 | 62.40% |
MRNA240614P00095000 | 2024-05-03 1:15PM EDT | 2024-06-14 | 0.59 | 0.31 | 3.25 | +0.59 | - | 1 | - | 74.39% |
MRNA240621P00095000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 0.65 | 0.51 | 0.56 | +0.01 | +1.56% | 38 | 1,170 | 50.02% |
MRNA240719P00095000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 1.30 | 0.89 | 1.19 | +0.15 | +13.04% | 11 | 1,001 | 48.27% |
MRNA240920P00095000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 3.20 | 3.05 | 3.50 | +0.05 | +1.59% | 7 | 1,699 | 50.65% |
MRNA241018P00095000 | 2024-05-03 12:55PM EDT | 2024-10-18 | 4.30 | 3.50 | 3.85 | +0.45 | +11.69% | 5 | 555 | 47.94% |
MRNA250117P00095000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 6.60 | 6.30 | 6.45 | +0.20 | +3.12% | 6 | 2,535 | 48.19% |
MRNA250321P00095000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 8.35 | 7.00 | 8.85 | +8.35 | - | 1 | 147 | 50.54% |
MRNA250620P00095000 | 2024-05-03 3:28PM EDT | 2025-06-20 | 9.95 | 9.55 | 10.00 | -4.02 | -28.78% | 7 | 218 | 47.61% |
MRNA260116P00095000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 13.75 | 11.80 | 13.75 | -0.94 | -6.40% | 13 | 648 | 46.51% |
MRNA260618P00095000 | 2024-05-03 11:36AM EDT | 2026-06-18 | 15.50 | 14.70 | 15.95 | +15.50 | - | 1 | 1 | 45.68% |