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   0.461 0.484 121.89 0.82
 
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 3.75 4.00 3.98 3.17 56 269  W   119 MRNA 0.87 1.10 0.79 0.28 137 494  W  
MRNA 3.00 3.30 3.16 2.40 102 1398  W   120 MRNA 1.02 1.54 1.22 0.50 329 566  W  
MRNA 2.53 2.66 2.66 1.73 440 420  W   121 MRNA 1.57 1.63 1.64 0.83 185 175  W  
MRNA 2.02 2.11 2.21 1.18 1055 682  W   122 MRNA 2.04 2.11 2.08 1.28 389 421  W  
MRNA 1.58 1.64 1.59 0.76 699 641  W   123 MRNA 2.55 2.79 2.49 1.87 200 222  W  
MRNA 1.18 1.27 1.20 0.46 426 607  W   124 MRNA 3.15 3.30 3.40 2.57 8 200  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 5.45 6.25 5.48 5.27 7 23  S   119 MRNA 2.40 2.74 2.52 2.07 25 508  S  
MRNA 5.05 5.20 5.10 4.66 180 1680  S   120 MRNA 3.00 3.15 2.93 2.46 1745 3726  S  
MRNA 4.55 4.65 4.70 4.10 58 49  S   121 MRNA 3.45 3.55 3.50 2.90 107 123  S  
MRNA 3.95 4.15 4.00 3.58 217 283  S   122 MRNA 3.90 4.05 3.85 3.38 196 31  S  
MRNA 3.50 3.65 3.71 3.11 81 91  S   123 MRNA 4.40 4.60 4.50 3.90 39 40  S  
MRNA 3.05 3.25 3.15 2.68 22 23  S   124 MRNA 4.95 5.10 5.05 4.48 13 45  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 6.45 7.20 6.43 6.93 9 7  W   119 MRNA 2.92 3.45 4.25 2.97 0 35  W  
MRNA 5.85 6.10 4.63 6.34 5 120  W   120 MRNA 3.65 3.85 3.58 3.37 5 137  W  
MRNA 5.30 5.70 5.80 5.78 13 1082  W   121 MRNA 2.92 4.35 4.35 3.81 0 56  W  
MRNA 4.80 6.55 4.89 5.25 8 31  W   122 MRNA 4.60 4.80 4.55 4.27 803 483  W  
MRNA 4.25 4.75 4.25 4.76 13 259  W   123 MRNA 5.10 5.45 5.00 4.77 4 17  W  
MRNA 3.85 4.45 3.70 4.30 4 9  W   124 MRNA 5.05 6.00 5.50 5.30 28 37  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 6.95 7.40 6.22 8.61 0 6  W   119 MRNA 3.75 3.95 3.75 3.43 1 11  W  
MRNA 6.45 6.75 6.68 8.01 56 187  W   120 MRNA 2.93 4.40 4.15 3.82 11 149  W  
MRNA 5.90 6.25 6.06 7.44 12 32  W   121 MRNA 4.40 4.85 5.05 4.23 0 14  W  
MRNA 5.40 5.75 4.80 6.90 0 16  W   122 MRNA 5.10 5.35 5.72 4.67 0 12  W  
MRNA 4.90 5.35 5.35 6.39 3 20  W   123 MRNA 4.10 5.85 5.80 5.14 0 12  W  
MRNA 4.45 4.75 4.70 5.90 6 8  W   124 MRNA 5.85 6.40 7.45 5.63 0 17  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 7.45 8.30 7.15 10.42 0 3  W   119 MRNA 3.65 4.80 4.33 3.59 24 10  W  
MRNA 6.90 7.45 7.30 9.81 3 207  W   120 MRNA 4.10 5.05 5.71 3.95 0 12  W  
MRNA 6.35 6.95 6.55 9.23 0 3  W   121 MRNA 4.45 5.65 5.35 4.34 1 1  W  
MRNA 5.60 6.40 6.29 8.67 3 7  W   122 MRNA 5.70 6.20 6.41 4.74 0 2  W  
MRNA 5.25 6.50 9.34 8.13 0 3  W   123 MRNA 6.15 6.75 8.00 5.17 0 1  W  
MRNA 4.90 5.75 5.50 7.61 3 0  W   124 MRNA 6.75 7.10 6.85 5.62 12 3  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 6.35 10.25 8.75 12.43 1 2  W   119 MRNA 3.50 5.15 4.80 3.52 0 10  W  
MRNA 7.80 8.25 10.00 11.81 0 58  W   120 MRNA 3.85 5.65 6.20 3.85 1 3  W  
MRNA 7.30 8.20 6.60 11.21 0 1  W   121 MRNA 5.70 8.80 0.00 4.20 0 0  W  
MRNA 6.80 8.45 7.00 10.62 1 4  W   122 MRNA 6.20 6.65 7.05 4.57 0 1  W  
MRNA 6.30 7.35 5.52 10.06 1 22  W   123 MRNA 6.75 8.65 0.00 4.96 0 0  W  
MRNA 5.85 6.15 5.72 9.52 0 4  W   124 MRNA 5.85 9.55 0.00 5.36 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 8.40 8.65 8.50 14.04 249 2901  S   120 MRNA 5.70 5.90 5.72 3.59 2551 3368  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 10.75 11.15 11.25 25.68 73 3519  S   120 MRNA 7.55 7.75 7.65 1.87 2 755  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.