| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA190621C00017500 | 2019-05-10 1:50PM EDT | 17.50 | 6.70 | 3.90 | 4.90 | 0.00 | - | 1 | 3 | 51.17% |
| MRNA190621C00020000 | 2019-05-24 10:43AM EDT | 20.00 | 2.55 | 2.15 | 2.90 | +0.36 | +16.44% | 3 | 35 | 61.91% |
| MRNA190621C00022500 | 2019-05-24 3:49PM EDT | 22.50 | 1.30 | 1.10 | 1.50 | +0.15 | +13.04% | 16 | 254 | 65.92% |
| MRNA190621C00025000 | 2019-05-24 3:49PM EDT | 25.00 | 0.65 | 0.15 | 0.85 | +0.25 | +62.50% | 3 | 791 | 62.50% |
| MRNA190621C00030000 | 2019-05-23 9:58AM EDT | 30.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 242 | 75.59% |
| MRNA190621C00035000 | 2019-05-17 2:46PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 124.90% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA190621P00015000 | 2019-05-16 11:26AM EDT | 15.00 | 0.21 | 0.00 | 0.85 | 0.00 | - | 2 | 85 | 123.63% |
| MRNA190621P00017500 | 2019-05-24 1:18PM EDT | 17.50 | 0.50 | 0.30 | 0.75 | +0.10 | +25.00% | 173 | 629 | 91.80% |
| MRNA190621P00020000 | 2019-05-24 2:47PM EDT | 20.00 | 1.12 | 0.60 | 1.30 | -0.18 | -13.85% | 2 | 1,017 | 74.22% |
| MRNA190621P00022500 | 2019-05-24 1:39PM EDT | 22.50 | 2.53 | 2.25 | 2.80 | -0.32 | -11.23% | 269 | 148 | 88.96% |
| MRNA190621P00025000 | 2019-05-24 12:20PM EDT | 25.00 | 4.30 | 3.80 | 4.40 | -0.35 | -7.53% | 7 | 368 | 83.59% |
| MRNA190621P00030000 | 2019-05-24 1:39PM EDT | 30.00 | 8.96 | 7.60 | 9.10 | -0.30 | -3.24% | 102 | 135 | 78.91% |
| MRNA190621P00035000 | 2019-05-07 9:30AM EDT | 35.00 | 9.10 | 12.70 | 14.10 | 0.00 | - | 10 | 66 | 111.33% |