NasdaqGS - Nasdaq Real Time Price • USD
Moderna, Inc. (MRNA)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00085000 | 4/12/2024 6:05 PM | 2024-04-26 | 20.95 | 15.60 | 16.85 | 0.00 | 0.00% | 1 | 1 | 91.60% |
| MRNA240510C00085000 | 4/4/2024 7:29 PM | 2024-05-10 | 19.40 | 17.05 | 17.80 | 0.00 | 0.00% | 2 | 2 | 66.80% |
| MRNA240517C00085000 | 4/19/2024 2:33 PM | 2024-05-17 | 17.35 | 17.40 | 18.00 | 0.29 | 1.70% | 52 | 105 | 62.55% |
| MRNA240621C00085000 | 4/18/2024 5:24 PM | 2024-06-21 | 20.35 | 18.90 | 19.70 | 0.00 | 0.00% | 1 | 441 | 56.95% |
| MRNA240719C00085000 | 4/18/2024 5:47 PM | 2024-07-19 | 22.23 | 20.80 | 21.55 | 0.00 | 0.00% | 3 | 57 | 60.12% |
| MRNA240920C00085000 | 4/4/2024 6:36 PM | 2024-09-20 | 26.45 | 23.90 | 24.35 | 0.00 | 0.00% | 6 | 22 | 60.41% |
| MRNA241018C00085000 | 4/19/2024 6:49 PM | 2024-10-18 | 24.75 | 24.65 | 26.80 | 0.45 | 1.85% | 1 | 30 | 62.41% |
| MRNA250117C00085000 | 4/18/2024 7:42 PM | 2025-01-17 | 29.60 | 27.95 | 29.25 | 0.00 | 0.00% | 5 | 125 | 60.84% |
| MRNA260116C00085000 | 3/11/2024 6:51 PM | 2026-01-16 | 49.10 | 43.30 | 44.00 | 0.00 | 0.00% | 1 | 58 | 73.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00085000 | 4/18/2024 2:01 PM | 2024-04-26 | 0.14 | 0.02 | 0.07 | 0.00 | 0.00% | 4 | 132 | 59.77% |
| MRNA240503P00085000 | 4/19/2024 7:12 PM | 2024-05-03 | 0.55 | 0.48 | 0.55 | 0.11 | 25.00% | 12 | 42 | 67.43% |
| MRNA240510P00085000 | 4/19/2024 1:30 PM | 2024-05-10 | 0.91 | 0.63 | 1.02 | 0.27 | 42.19% | 1 | 33 | 62.70% |
| MRNA240517P00085000 | 4/19/2024 6:37 PM | 2024-05-17 | 1.07 | 1.01 | 1.07 | 0.06 | 5.94% | 31 | 812 | 58.30% |
| MRNA240524P00085000 | 4/19/2024 1:52 PM | 2024-05-24 | 1.20 | 1.07 | 1.39 | 0.02 | 1.69% | 4 | 22 | 55.08% |
| MRNA240621P00085000 | 4/19/2024 6:08 PM | 2024-06-21 | 2.45 | 2.31 | 2.42 | -0.01 | -0.41% | 23 | 1,305 | 52.32% |
| MRNA240719P00085000 | 4/18/2024 2:38 PM | 2024-07-19 | 3.20 | 3.25 | 3.40 | 0.00 | 0.00% | 2 | 725 | 50.48% |
| MRNA240920P00085000 | 4/18/2024 5:33 PM | 2024-09-20 | 5.60 | 5.55 | 5.75 | 0.00 | 0.00% | 11 | 489 | 50.59% |
| MRNA241018P00085000 | 4/19/2024 3:25 PM | 2024-10-18 | 6.20 | 6.40 | 6.55 | 0.33 | 5.62% | 10 | 436 | 50.20% |
| MRNA250117P00085000 | 4/19/2024 7:55 PM | 2025-01-17 | 8.90 | 8.80 | 9.00 | -0.10 | -1.11% | 23 | 3,015 | 49.88% |
| MRNA250620P00085000 | 4/15/2024 1:52 PM | 2025-06-20 | 10.90 | 11.80 | 12.05 | 0.00 | 0.00% | 30 | 35 | 48.29% |
| MRNA260116P00085000 | 4/19/2024 5:49 PM | 2026-01-16 | 15.31 | 14.00 | 15.45 | 1.41 | 10.14% | 5 | 429 | 47.13% |
Related Tickers
BNTX BioNTech SE
86.81
+0.74%
NVAX Novavax, Inc.
3.9700
+2.06%
NTLA Intellia Therapeutics, Inc.
21.57
+1.17%
CRSP CRISPR Therapeutics AG
55.05
-1.98%
VRTX Vertex Pharmaceuticals Incorporated
394.28
+0.20%
NVO Novo Nordisk A/S
122.71
-0.03%
VKTX Viking Therapeutics, Inc.
63.42
-1.93%
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%
REGN Regeneron Pharmaceuticals, Inc.
896.82
+0.32%
INO Inovio Pharmaceuticals, Inc.
9.68
-5.10%