| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA191018C00010000 | 2019-09-19 3:50PM EDT | 10.00 | 7.73 | 7.90 | 8.50 | 0.00 | - | 2 | 22 | 137.50% |
| MRNA191018C00012500 | 2019-09-19 3:39PM EDT | 12.50 | 5.50 | 5.30 | 6.00 | 0.00 | - | 6 | 229 | 83.20% |
| MRNA191018C00015000 | 2019-09-20 3:50PM EDT | 15.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 541 | 2,666 | 64.84% |
| MRNA191018C00017500 | 2019-09-20 3:50PM EDT | 17.50 | 1.50 | 1.40 | 1.70 | -0.32 | -17.58% | 21 | 1,041 | 63.38% |
| MRNA191018C00020000 | 2019-09-20 3:51PM EDT | 20.00 | 0.60 | 0.50 | 0.70 | +0.05 | +9.09% | 285 | 5,158 | 64.36% |
| MRNA191018C00022500 | 2019-09-20 3:53PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 16 | 461 | 65.43% |
| MRNA191018C00025000 | 2019-09-19 3:39PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 25.00% |
| MRNA191018C00030000 | 2019-09-16 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,239 | 50.00% |
| MRNA191018C00035000 | 2019-09-04 3:00PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| MRNA191018C00040000 | 2019-09-19 10:07AM EDT | 40.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 246 | 151.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA191018P00007500 | 2019-09-10 9:46AM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 50.00% |
| MRNA191018P00010000 | 2019-09-12 1:25PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 50.00% |
| MRNA191018P00012500 | 2019-09-20 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 100 | 1,920 | 25.00% |
| MRNA191018P00015000 | 2019-09-19 2:32PM EDT | 15.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 52 | 1,023 | 64.45% |
| MRNA191018P00017500 | 2019-09-20 3:50PM EDT | 17.50 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 27 | 830 | 63.18% |
| MRNA191018P00020000 | 2019-09-19 2:57PM EDT | 20.00 | 2.40 | 2.35 | 2.75 | 0.00 | - | 55 | 462 | 65.53% |
| MRNA191018P00022500 | 2019-07-08 1:21PM EDT | 22.50 | 9.03 | 9.40 | 10.60 | 0.00 | - | 3 | 131 | 353.13% |
| MRNA191018P00025000 | 2019-09-19 2:37PM EDT | 25.00 | 6.80 | 6.60 | 7.20 | 0.00 | - | 1 | 109 | 92.97% |
| MRNA191018P00030000 | 2019-06-06 2:29PM EDT | 30.00 | 12.97 | 14.80 | 15.90 | 0.00 | - | 1 | 136 | 318.07% |
| MRNA191018P00035000 | 2019-06-07 11:30AM EDT | 35.00 | 12.20 | 17.70 | 21.00 | 0.00 | - | 5 | 26 | 300.78% |