Advertisement
U.S. markets closed
S&P Futures
4,587.00 +12.00 (+0.26%) Dow Futures
36,256.00 +67.00 (+0.19%) Nasdaq Futures
15,975.50 +66.75 (+0.42%) Russell 2000 Futures
1,868.50 +8.70 (+0.47%) Crude Oil
72.43 +0.11 (+0.15%) Gold
2,039.30 +3.00 (+0.15%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231208C00050000 | 2023-11-27 11:10AM EST | 50.00 | 27.00 | 27.75 | 28.65 | 0.00 | - | 36 | 19 | 303.52% |
| MRNA231208C00053000 | 2023-11-30 3:34PM EST | 53.00 | 24.80 | 24.95 | 25.80 | 0.00 | - | - | 4 | 211.33% |
| MRNA231208C00054000 | 2023-12-05 9:49AM EST | 54.00 | 24.55 | 23.80 | 24.45 | +0.35 | +1.45% | 1 | 2 | 223.05% |
| MRNA231208C00055000 | 2023-12-04 10:27AM EST | 55.00 | 23.90 | 23.25 | 23.45 | 0.00 | - | 1 | 30 | 185.16% |
| MRNA231208C00057000 | 2023-12-05 9:43AM EST | 57.00 | 21.65 | 21.25 | 21.45 | -0.05 | -0.23% | 2 | 2 | 168.75% |
| MRNA231208C00058000 | 2023-11-30 10:01AM EST | 58.00 | 20.15 | 20.25 | 20.45 | 0.00 | - | - | 4 | 160.16% |
| MRNA231208C00059000 | 2023-12-04 10:51AM EST | 59.00 | 20.50 | 19.00 | 19.50 | 0.00 | - | 3 | 17 | 185.94% |
| MRNA231208C00060000 | 2023-11-30 10:11AM EST | 60.00 | 18.55 | 18.00 | 18.50 | 0.00 | - | 3 | 8 | 176.56% |
| MRNA231208C00061000 | 2023-12-04 9:41AM EST | 61.00 | 17.50 | 17.05 | 17.50 | -0.80 | -4.37% | 1 | 18 | 167.58% |
| MRNA231208C00062000 | 2023-12-04 10:51AM EST | 62.00 | 17.05 | 16.00 | 16.55 | -0.45 | -2.57% | 1 | 10 | 165.43% |
| MRNA231208C00063000 | 2023-12-05 10:05AM EST | 63.00 | 15.60 | 14.65 | 15.75 | +0.55 | +3.65% | 5 | 17 | 178.32% |
| MRNA231208C00064000 | 2023-12-04 10:14AM EST | 64.00 | 14.05 | 13.75 | 14.50 | 0.00 | - | 2 | 9 | 140.63% |
| MRNA231208C00065000 | 2023-11-28 10:03AM EST | 65.00 | 11.45 | 13.00 | 13.55 | 0.00 | - | 2 | 18 | 138.09% |
| MRNA231208C00066000 | 2023-12-05 9:43AM EST | 66.00 | 12.70 | 12.25 | 12.75 | -0.90 | -6.62% | 8 | 12 | 123.05% |
| MRNA231208C00067000 | 2023-11-30 3:42PM EST | 67.00 | 10.88 | 10.50 | 11.70 | 0.00 | - | 1 | 51 | 134.28% |
| MRNA231208C00068000 | 2023-12-05 12:57PM EST | 68.00 | 10.59 | 10.30 | 11.45 | -1.17 | -9.95% | 1 | 26 | 137.99% |
| MRNA231208C00069000 | 2023-12-01 3:22PM EST | 69.00 | 9.65 | 9.30 | 9.50 | -1.00 | -9.39% | 10 | 89 | 84.96% |
| MRNA231208C00070000 | 2023-12-05 9:49AM EST | 70.00 | 8.87 | 8.15 | 8.50 | -1.13 | -11.30% | 3 | 42 | 64.06% |
| MRNA231208C00071000 | 2023-12-04 3:54PM EST | 71.00 | 7.90 | 7.10 | 7.75 | -1.06 | -11.83% | 1 | 346 | 72.07% |
| MRNA231208C00072000 | 2023-12-05 9:43AM EST | 72.00 | 6.30 | 6.30 | 6.60 | -1.37 | -17.86% | 5 | 67 | 66.41% |
| MRNA231208C00073000 | 2023-12-05 3:00PM EST | 73.00 | 5.65 | 5.45 | 5.65 | -1.50 | -20.98% | 3 | 26 | 65.92% |
| MRNA231208C00074000 | 2023-12-05 3:39PM EST | 74.00 | 4.84 | 4.45 | 4.75 | -1.46 | -23.17% | 12 | 123 | 59.77% |
| MRNA231208C00075000 | 2023-12-05 3:50PM EST | 75.00 | 3.65 | 3.75 | 3.90 | -2.12 | -36.74% | 7 | 357 | 61.62% |
| MRNA231208C00076000 | 2023-12-05 10:05AM EST | 76.00 | 3.40 | 3.00 | 3.15 | -1.10 | -24.44% | 2 | 180 | 60.84% |
| MRNA231208C00077000 | 2023-12-05 3:49PM EST | 77.00 | 2.27 | 2.39 | 2.44 | -1.83 | -44.63% | 112 | 1,557 | 60.50% |
| MRNA231208C00078000 | 2023-12-05 3:49PM EST | 78.00 | 1.72 | 1.82 | 1.87 | -1.17 | -40.48% | 159 | 327 | 60.21% |
| MRNA231208C00079000 | 2023-12-05 3:59PM EST | 79.00 | 1.32 | 1.35 | 1.39 | -1.06 | -44.54% | 245 | 267 | 59.96% |
| MRNA231208C00080000 | 2023-12-05 3:40PM EST | 80.00 | 0.97 | 0.97 | 1.01 | -1.06 | -52.22% | 134 | 1,035 | 59.91% |
| MRNA231208C00081000 | 2023-12-05 3:59PM EST | 81.00 | 0.69 | 0.69 | 0.72 | -0.94 | -57.67% | 216 | 1,312 | 60.30% |
| MRNA231208C00082000 | 2023-12-05 3:59PM EST | 82.00 | 0.48 | 0.48 | 0.50 | -0.76 | -61.29% | 113 | 388 | 60.64% |
| MRNA231208C00083000 | 2023-12-05 3:45PM EST | 83.00 | 0.32 | 0.31 | 0.35 | -0.60 | -65.22% | 126 | 751 | 60.94% |
| MRNA231208C00084000 | 2023-12-05 3:05PM EST | 84.00 | 0.24 | 0.21 | 0.27 | -0.46 | -65.71% | 128 | 636 | 62.89% |
| MRNA231208C00085000 | 2023-12-05 3:44PM EST | 85.00 | 0.15 | 0.14 | 0.18 | -0.37 | -71.15% | 42 | 1,144 | 63.48% |
| MRNA231208C00086000 | 2023-12-05 3:54PM EST | 86.00 | 0.12 | 0.09 | 0.13 | -0.26 | -68.42% | 390 | 542 | 64.65% |
| MRNA231208C00087000 | 2023-12-05 3:29PM EST | 87.00 | 0.13 | 0.08 | 0.12 | -0.12 | -48.00% | 434 | 512 | 69.53% |
| MRNA231208C00088000 | 2023-12-05 10:45AM EST | 88.00 | 0.07 | 0.03 | 0.10 | -0.13 | -65.00% | 21 | 183 | 69.53% |
| MRNA231208C00089000 | 2023-12-05 10:45AM EST | 89.00 | 0.06 | 0.02 | 0.08 | -0.10 | -62.50% | 30 | 312 | 71.88% |
| MRNA231208C00090000 | 2023-12-05 3:25PM EST | 90.00 | 0.06 | 0.01 | 0.06 | -0.05 | -45.45% | 419 | 1,119 | 72.66% |
| MRNA231208C00091000 | 2023-12-04 12:53PM EST | 91.00 | 0.03 | 0.01 | 0.83 | -0.07 | -70.00% | 11 | 109 | 125.78% |
| MRNA231208C00092000 | 2023-12-05 10:08AM EST | 92.00 | 0.12 | 0.01 | 0.12 | +0.02 | +20.00% | 2 | 157 | 90.63% |
| MRNA231208C00093000 | 2023-11-28 10:23AM EST | 93.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 8 | 87.50% |
| MRNA231208C00095000 | 2023-12-04 1:16PM EST | 95.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 163 | 125.00% |
| MRNA231208C00096000 | 2023-12-01 2:07PM EST | 96.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 182.52% |
| MRNA231208C00100000 | 2023-12-04 1:01PM EST | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 28 | 88 | 129.69% |
| MRNA231208C00105000 | 2023-11-28 9:30AM EST | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 76 | 201.17% |
| MRNA231208C00110000 | 2023-11-02 8:31AM EST | 110.00 | 0.33 | 0.00 | 0.12 | 0.00 | - | - | 2 | 167.19% |
| MRNA231208C00115000 | 2023-12-01 12:02PM EST | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 167.19% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231208P00055000 | 2023-11-30 10:00AM EST | 55.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 106 | 171.09% |
| MRNA231208P00059000 | 2023-11-21 9:50AM EST | 59.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 30 | 110 | 175.00% |
| MRNA231208P00060000 | 2023-12-05 10:25AM EST | 60.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 162 | 112.50% |
| MRNA231208P00061000 | 2023-11-27 12:08PM EST | 61.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 2 | 12 | 157.42% |
| MRNA231208P00062000 | 2023-12-01 12:13PM EST | 62.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 37 | 148.83% |
| MRNA231208P00063000 | 2023-12-05 10:26AM EST | 63.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 113 | 93.75% |
| MRNA231208P00064000 | 2023-11-29 2:56PM EST | 64.00 | 0.01 | 0.00 | 0.32 | -0.08 | -88.89% | 10 | 25 | 131.84% |
| MRNA231208P00065000 | 2023-12-05 3:55PM EST | 65.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 202 | 89.06% |
| MRNA231208P00066000 | 2023-12-05 2:06PM EST | 66.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 22 | 141 | 82.03% |
| MRNA231208P00067000 | 2023-12-05 10:13AM EST | 67.00 | 0.02 | 0.02 | 0.09 | -0.05 | -71.43% | 5 | 120 | 87.50% |
| MRNA231208P00068000 | 2023-12-05 2:26PM EST | 68.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 7 | 183 | 76.56% |
| MRNA231208P00069000 | 2023-12-05 12:29PM EST | 69.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 31 | 165 | 73.44% |
| MRNA231208P00070000 | 2023-12-04 2:27PM EST | 70.00 | 0.20 | 0.05 | 0.10 | +0.14 | +233.33% | 1 | 731 | 70.31% |
| MRNA231208P00071000 | 2023-12-05 3:39PM EST | 71.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 7 | 357 | 67.97% |
| MRNA231208P00072000 | 2023-12-05 3:17PM EST | 72.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 282 | 328 | 62.31% |
| MRNA231208P00073000 | 2023-12-05 9:44AM EST | 73.00 | 0.23 | 0.19 | 0.23 | -0.01 | -4.17% | 15 | 357 | 61.33% |
| MRNA231208P00074000 | 2023-12-05 3:50PM EST | 74.00 | 0.33 | 0.29 | 0.35 | +0.04 | +13.79% | 1,531 | 653 | 59.77% |
| MRNA231208P00075000 | 2023-12-05 3:59PM EST | 75.00 | 0.47 | 0.44 | 0.54 | +0.02 | +4.44% | 192 | 704 | 58.89% |
| MRNA231208P00076000 | 2023-12-05 3:59PM EST | 76.00 | 0.75 | 0.70 | 0.74 | +0.12 | +19.05% | 297 | 398 | 57.72% |
| MRNA231208P00077000 | 2023-12-05 3:55PM EST | 77.00 | 1.04 | 1.03 | 1.07 | +0.17 | +19.54% | 308 | 655 | 57.32% |
| MRNA231208P00078000 | 2023-12-05 3:59PM EST | 78.00 | 1.52 | 1.44 | 1.50 | +0.37 | +32.17% | 115 | 445 | 56.84% |
| MRNA231208P00079000 | 2023-12-05 2:37PM EST | 79.00 | 1.88 | 1.96 | 2.02 | +0.27 | +16.77% | 97 | 330 | 56.45% |
| MRNA231208P00080000 | 2023-12-05 2:50PM EST | 80.00 | 2.57 | 2.58 | 2.65 | +0.50 | +24.15% | 97 | 1,031 | 56.30% |
| MRNA231208P00081000 | 2023-12-05 2:51PM EST | 81.00 | 3.19 | 3.25 | 3.55 | +0.55 | +20.83% | 11 | 283 | 59.28% |
| MRNA231208P00082000 | 2023-12-05 12:41PM EST | 82.00 | 4.00 | 4.05 | 4.20 | +0.50 | +14.29% | 13 | 42 | 56.35% |
| MRNA231208P00083000 | 2023-12-05 2:50PM EST | 83.00 | 4.81 | 4.90 | 5.35 | +0.86 | +21.77% | 9 | 23 | 65.23% |
| MRNA231208P00084000 | 2023-12-05 2:51PM EST | 84.00 | 5.70 | 5.80 | 6.45 | +0.65 | +12.87% | 5 | 19 | 73.63% |
| MRNA231208P00085000 | 2023-12-04 9:32AM EST | 85.00 | 5.48 | 6.75 | 7.40 | 0.00 | - | 1 | 10 | 78.52% |
| MRNA231208P00086000 | 2023-12-04 9:57AM EST | 86.00 | 7.65 | 7.70 | 8.25 | 0.00 | - | 6 | 7 | 78.61% |
| MRNA231208P00087000 | 2023-11-27 11:26AM EST | 87.00 | 8.00 | 8.60 | 9.35 | -2.25 | -21.95% | 9 | 3 | 85.55% |
| MRNA231208P00088000 | 2023-12-04 2:12PM EST | 88.00 | 9.50 | 9.65 | 9.85 | +1.25 | +15.15% | 1 | 4 | 61.72% |
| MRNA231208P00089000 | 2023-12-04 3:49PM EST | 89.00 | 9.15 | 10.65 | 11.15 | 0.00 | - | 1 | 3 | 91.21% |
| MRNA231208P00090000 | 2023-11-30 9:52AM EST | 90.00 | 12.05 | 11.45 | 11.90 | 0.00 | - | 1 | 11 | 97.27% |
| MRNA231208P00091000 | 2023-12-01 10:06AM EST | 91.00 | 14.35 | 12.60 | 13.75 | 0.00 | - | 3 | 3 | 128.52% |
| MRNA231208P00092000 | 2023-11-30 12:53PM EST | 92.00 | 13.30 | 13.60 | 13.80 | 0.00 | - | - | 1 | 93.75% |
| MRNA231208P00094000 | 2023-11-30 12:04PM EST | 94.00 | 15.35 | 15.60 | 15.80 | 0.00 | - | - | 1 | 103.91% |
| MRNA231208P00095000 | 2023-11-28 12:27PM EST | 95.00 | 17.55 | 16.40 | 17.00 | 0.00 | - | - | 0 | 137.70% |
| MRNA231208P00096000 | 2023-11-30 10:03AM EST | 96.00 | 17.85 | 17.60 | 17.80 | 0.00 | - | - | 0 | 113.67% |
| MRNA231208P00098000 | 2023-12-05 3:02PM EST | 98.00 | 19.70 | 19.60 | 20.75 | +1.15 | +6.20% | 1 | 0 | 171.88% |
| MRNA231208P00099000 | 2023-12-04 1:26PM EST | 99.00 | 18.95 | 20.45 | 21.10 | 0.00 | - | 1 | 0 | 121.09% |
| MRNA231208P00100000 | 2023-12-04 1:26PM EST | 100.00 | 19.95 | 21.30 | 21.80 | 0.00 | - | 4 | 0 | 132.03% |
| MRNA231208P00105000 | 2023-11-29 10:16AM EST | 105.00 | 24.80 | 26.20 | 26.95 | 0.00 | - | - | 0 | 182.81% |
| MRNA231208P00110000 | 2023-11-03 8:36AM EST | 110.00 | 35.65 | 29.55 | 31.10 | 0.00 | - | 4 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.