Moderna Inc (MRNA)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
60.00 | 8.35 | 11.65 | 10.55 | 10.00 | -2.55 | -19.47 % | 6 | 81 | 9/18/2024 |
61.00 | 7.25 | 9.30 | 8.82 | 8.275 | 0.00 | 0.00 % | 0 | 4 | - |
62.00 | 6.25 | 8.00 | 6.00 | 7.125 | 0.00 | 0.00 % | 0 | 12 | - |
63.00 | 5.40 | 8.75 | 9.60 | 7.075 | 0.35 | 3.78 % | 1 | 45 | 9/18/2024 |
64.00 | 4.35 | 7.65 | 9.15 | 6.00 | 0.50 | 5.78 % | 6 | 177 | 9/18/2024 |
65.00 | 4.70 | 5.50 | 5.60 | 5.10 | -1.50 | -21.13 % | 12 | 306 | 9/18/2024 |
66.00 | 4.05 | 4.20 | 4.75 | 4.125 | -1.35 | -22.13 % | 7 | 350 | 9/18/2024 |
67.00 | 2.98 | 3.35 | 4.00 | 3.165 | -1.15 | -22.33 % | 75 | 530 | 9/18/2024 |
68.00 | 2.40 | 3.95 | 2.85 | 3.175 | -1.55 | -35.23 % | 17 | 2,332 | 9/18/2024 |
69.00 | 1.01 | 2.80 | 2.16 | 1.905 | -1.36 | -38.64 % | 93 | 3,334 | 9/18/2024 |
70.00 | 1.30 | 1.48 | 1.55 | 1.39 | -1.39 | -47.28 % | 566 | 2,166 | 9/18/2024 |
71.00 | 0.56 | 1.10 | 0.96 | 0.83 | -1.37 | -58.80 % | 357 | 744 | 9/18/2024 |
72.00 | 0.60 | 0.77 | 0.61 | 0.685 | -1.18 | -65.92 % | 1,026 | 2,671 | 9/18/2024 |
73.00 | 0.39 | 0.44 | 0.41 | 0.415 | -0.98 | -70.50 % | 478 | 702 | 9/18/2024 |
74.00 | 0.22 | 0.29 | 0.32 | 0.255 | -0.65 | -67.01 % | 503 | 487 | 9/18/2024 |
75.00 | 0.15 | 0.21 | 0.19 | 0.18 | -0.55 | -74.32 % | 1,263 | 2,875 | 9/18/2024 |
76.00 | 0.12 | 0.30 | 0.14 | 0.21 | -0.40 | -74.07 % | 248 | 4,019 | 9/18/2024 |
77.00 | 0.09 | 0.12 | 0.10 | 0.105 | -0.25 | -71.43 % | 140 | 697 | 9/18/2024 |
78.00 | 0.04 | 0.12 | 0.12 | 0.08 | -0.18 | -60.00 % | 178 | 610 | 9/18/2024 |
79.00 | 0.03 | 0.10 | 0.07 | 0.065 | -0.15 | -68.18 % | 325 | 795 | 9/18/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
60.00 | 0.01 | 0.05 | 0.04 | 0.03 | 0.01 | 33.33 % | 117 | 1,829 | 9/18/2024 |
61.00 | 0.02 | 0.26 | 0.05 | 0.14 | 0.00 | 0.00 % | 8 | 465 | 9/18/2024 |
62.00 | 0.03 | 0.20 | 0.03 | 0.115 | -0.01 | -25.00 % | 30 | 1,330 | 9/18/2024 |
63.00 | 0.03 | 0.25 | 0.05 | 0.14 | -0.03 | -37.50 % | 2 | 413 | 9/18/2024 |
64.00 | 0.05 | 0.11 | 0.06 | 0.08 | -0.03 | -33.33 % | 49 | 273 | 9/18/2024 |
65.00 | 0.11 | 0.14 | 0.14 | 0.125 | 0.02 | 16.67 % | 241 | 2,134 | 9/18/2024 |
66.00 | 0.20 | 0.24 | 0.21 | 0.22 | 0.02 | 10.53 % | 61 | 595 | 9/18/2024 |
67.00 | 0.34 | 0.54 | 0.34 | 0.44 | 0.07 | 25.93 % | 352 | 570 | 9/18/2024 |
68.00 | 0.57 | 0.65 | 0.65 | 0.61 | 0.20 | 44.44 % | 312 | 965 | 9/18/2024 |
69.00 | 0.92 | 0.99 | 0.96 | 0.955 | 0.30 | 45.45 % | 157 | 358 | 9/18/2024 |
70.00 | 1.37 | 1.72 | 1.43 | 1.545 | 0.52 | 57.14 % | 598 | 5,053 | 9/18/2024 |
71.00 | 1.70 | 2.55 | 1.96 | 2.125 | 0.70 | 55.56 % | 133 | 200 | 9/18/2024 |
72.00 | 2.35 | 2.82 | 2.66 | 2.585 | 0.91 | 52.00 % | 244 | 462 | 9/18/2024 |
73.00 | 3.35 | 3.75 | 3.38 | 3.55 | 1.02 | 43.22 % | 40 | 325 | 9/18/2024 |
74.00 | 2.05 | 6.00 | 4.36 | 4.025 | 1.12 | 34.57 % | 54 | 321 | 9/18/2024 |
75.00 | 4.90 | 9.40 | 4.93 | 7.15 | 0.86 | 21.13 % | 28 | 1,727 | 9/18/2024 |
76.00 | 6.05 | 10.00 | 5.86 | 8.025 | 0.96 | 19.59 % | 24 | 613 | 9/18/2024 |
77.00 | 6.85 | 11.50 | 6.55 | 9.175 | 1.21 | 22.66 % | 1 | 434 | 9/18/2024 |
78.00 | 7.65 | 9.60 | 7.41 | 8.625 | 2.16 | 41.14 % | 13 | 250 | 9/18/2024 |
79.00 | 5.00 | 10.95 | 8.76 | 7.975 | 0.88 | 11.17 % | 2 | 218 | 9/18/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.