Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MDRNA INC (MRNA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MRNA MDRNA INC   0.687 0.471 106.18 -2.67
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 2.39 2.70 2.88 0.00 489 289  W   104 MRNA 0.38 0.44 0.40 0.00 397 260  W  
MRNA 1.63 1.96 1.75 0.00 1013 408  W   105 MRNA 0.65 0.68 0.68 0.00 355 423  W  
MRNA 0.93 1.38 1.20 0.00 660 419  W   106 MRNA 0.80 1.11 1.05 0.00 205 259  W  
MRNA 0.81 0.86 0.82 0.00 445 1018  W   107 MRNA 1.53 1.65 1.67 0.00 341 303  W  
MRNA 0.49 0.53 0.55 0.00 814 740  W   108 MRNA 2.23 2.41 2.50 0.00 132 131  W  
MRNA 0.30 0.35 0.23 0.00 579 746  W   109 MRNA 3.00 4.70 5.09 0.00 20 132  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 6.00 6.15 5.50 4.09 24 76  W   104 MRNA 3.70 3.85 3.74 1.70 68 55  W  
MRNA 5.45 5.65 5.44 3.49 199 276  W   105 MRNA 4.15 4.30 4.05 2.11 168 181  W  
MRNA 4.95 5.15 5.09 2.96 66 76  W   106 MRNA 4.65 4.80 4.75 2.57 52 13  W  
MRNA 4.50 4.65 4.65 2.48 202 261  W   107 MRNA 5.15 5.30 5.47 3.09 31 86  W  
MRNA 4.05 4.20 4.12 2.05 77 2764  W   108 MRNA 5.70 5.90 6.65 3.66 24 192  W  
MRNA 3.65 3.80 3.65 1.68 23 204  W   109 MRNA 6.30 6.45 6.25 4.29 17 138  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 6.80 7.00 6.17 5.53 11 23  W   104 MRNA 4.35 4.55 4.50 2.54 6 41  W  
MRNA 6.30 6.50 6.25 4.95 26 51  W   105 MRNA 4.85 5.00 5.10 2.95 18 210  W  
MRNA 5.75 6.00 5.96 4.41 14 16  W   106 MRNA 5.30 5.50 5.59 3.40 10 11  W  
MRNA 5.30 5.50 4.85 3.91 4 41  W   107 MRNA 5.85 6.05 5.55 3.90 0 914  W  
MRNA 4.85 5.05 6.05 3.46 0 14  W   108 MRNA 6.40 6.75 7.35 4.43 2 14  W  
MRNA 4.40 4.65 4.05 3.04 30 16  W   109 MRNA 6.90 7.15 8.00 5.00 3 6  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 7.50 7.70 7.55 6.96 102 235  S   104 MRNA 5.00 5.15 5.45 2.96 58 54  S  
MRNA 7.00 7.15 7.20 6.38 134 1220  S   105 MRNA 5.45 5.60 5.32 3.36 124 1780  S  
MRNA 6.50 6.65 6.55 5.82 6 121  S   106 MRNA 5.95 6.10 6.25 3.79 56 79  S  
MRNA 6.00 6.15 6.00 5.30 227 113  S   107 MRNA 6.45 6.65 7.35 4.25 10 90  S  
MRNA 5.55 5.70 5.55 4.82 59 115  S   108 MRNA 7.00 7.15 7.30 4.75 52 42  S  
MRNA 5.15 5.30 4.55 4.36 8 81  S   109 MRNA 7.55 7.75 8.55 5.27 15 72  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 7.90 8.35 8.70 8.50 0 6  W   104 MRNA 5.45 5.65 5.70 3.11 7 2  W  
MRNA 7.60 7.80 7.55 7.90 11 15  W   105 MRNA 5.95 6.15 6.75 3.48 3 32  W  
MRNA 7.10 7.30 7.15 7.33 7 15  W   106 MRNA 6.40 6.65 6.95 3.88 5 1  W  
MRNA 6.60 7.10 6.60 6.79 4 31  W   107 MRNA 6.95 7.15 7.85 4.31 3 0  W  
MRNA 6.15 6.35 6.15 6.27 4 5  W   108 MRNA 7.50 7.75 0.00 4.76 0 0  W  
MRNA 5.60 6.80 6.99 5.79 0 1  W   109 MRNA 8.05 8.30 9.05 5.24 3 13  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 8.25 9.50 7.48 10.21 1 13  W   104 MRNA 5.85 6.40 0.00 3.06 0 0  W  
MRNA 8.05 8.25 7.20 9.60 2 4  W   105 MRNA 5.80 6.50 8.31 3.39 0 41  W  
MRNA 7.55 7.75 7.43 9.01 5 6  W   106 MRNA 6.80 7.65 0.00 3.76 0 0  W  
MRNA 7.05 7.25 8.05 8.44 0 22  W   107 MRNA 7.35 7.55 0.00 4.14 0 0  W  
MRNA 6.25 6.80 7.50 7.89 0 14  W   108 MRNA 7.90 8.10 9.80 4.55 0 2  W  
MRNA 6.15 6.40 6.05 7.37 0 37  W   109 MRNA 8.45 8.65 0.00 4.98 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 9.15 9.50 0.00 12.12 0 0  W   104 MRNA 3.70 6.70 0.00 2.86 0 0  W  
MRNA 8.40 8.85 0.00 11.49 0 0  W   105 MRNA 6.70 7.05 0.00 3.16 0 0  W  
MRNA 8.00 9.60 7.74 10.88 1 0  W   106 MRNA 7.20 7.95 0.00 3.48 0 0  W  
MRNA 7.65 7.85 0.00 10.29 0 0  W   107 MRNA 7.80 8.05 0.00 3.82 0 0  W  
MRNA 7.20 7.50 0.00 9.72 0 0  W   108 MRNA 8.25 12.45 0.00 4.18 0 0  W  
MRNA 6.55 6.95 0.00 9.17 0 0  W   109 MRNA 8.45 9.25 0.00 4.56 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 9.75 9.85 9.60 15.99 25 1356  S   105 MRNA 7.60 7.80 7.85 2.43 61 866  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.