OPTION CHAIN FOR MODERNA INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 30, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 40.50 | 0.00 | 0.00 | 34.40 | 36.65 | 4.00 | 35.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 1.04 | 58.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.85 | 32.00 | 40.00 | quote | 0.05 | 0.00 | 1.00 | 0.01 | 1.10 | 24.00 | |
| quote | 24.32 | 0.00 | 0.00 | 24.30 | 27.95 | 3.00 | 45.00 | quote | 0.06 | 0.00 | 258.00 | 0.05 | 0.14 | 69.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.60 | 22.50 | 49.00 | quote | 0.12 | 0.00 | 5.00 | 0.00 | 0.12 | 14.00 | |
| quote | 21.45 | 0.00 | 0.00 | 19.40 | 21.60 | 46.00 | 50.00 | quote | 0.12 | 0.00 | 20.00 | 0.10 | 1.78 | 57.00 |
| quote | 18.35 | 0.00 | 0.00 | 18.85 | 21.40 | 2.00 | 50.50 | quote | 0.54 | 0.00 | 0.00 | 0.00 | 0.62 | 6.00 |
| quote | 19.00 | 0.00 | 0.00 | 18.35 | 20.45 | 1.00 | 51.00 | quote | 1.70 | 0.00 | 0.00 | 0.07 | 1.74 | 41.00 |
| quote | 0.00 | 0.00 | 0.00 | 16.60 | 20.20 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.79 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.05 | 19.80 | 52.00 | quote | 0.71 | 0.00 | 0.00 | 0.00 | 0.32 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.60 | 19.30 | 52.50 | quote | 0.81 | 0.00 | 0.00 | 0.00 | 0.59 | 5.00 | |
| quote | 22.58 | 0.00 | 0.00 | 15.10 | 19.10 | 2.00 | 53.00 | quote | 0.16 | 0.00 | 11.00 | 0.00 | 1.88 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.70 | 18.50 | 53.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.58 | ||
| quote | 15.80 | 0.00 | 2.00 | 14.00 | 17.00 | 54.00 | quote | 0.22 | 0.00 | 5.00 | 0.00 | 0.82 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.70 | 18.00 | 54.50 | quote | 0.26 | 0.00 | 20.00 | 0.00 | 1.91 | 21.00 | |
| quote | 19.79 | 0.00 | 0.00 | 13.20 | 16.65 | 102.00 | 55.00 | quote | 0.25 | 0.00 | 34.00 | 0.00 | 1.85 | 95.00 |
| quote | 15.30 | 0.00 | 0.00 | 12.45 | 16.30 | 3.00 | 55.50 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.95 | 19.00 |
| quote | 16.00 | 0.00 | 0.00 | 12.30 | 16.10 | 2.00 | 56.00 | quote | 0.24 | 0.00 | 23.00 | 0.00 | 2.02 | 21.00 |
| quote | 14.75 | 0.00 | 0.00 | 11.50 | 15.40 | 1.00 | 56.50 | quote | 0.77 | 0.00 | 0.00 | 0.00 | 0.26 | 1.00 |
| quote | 14.91 | 0.00 | 0.00 | 12.30 | 14.85 | 10.00 | 57.00 | quote | 0.35 | 0.00 | 5.00 | 0.00 | 2.16 | 19.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 14.45 | 57.50 | quote | 0.30 | 0.00 | 51.00 | 0.00 | 0.71 | 10.00 | |
| quote | 18.20 | 0.00 | 0.00 | 11.80 | 14.65 | 3.00 | 58.00 | quote | 0.32 | 0.00 | 77.00 | 0.00 | 2.17 | 25.00 |
| quote | 5.85 | 0.00 | 0.00 | 9.95 | 13.40 | 1.00 | 58.50 | quote | 0.54 | 0.00 | 1.00 | 0.04 | 1.16 | 29.00 |
| quote | 10.73 | 0.00 | 0.00 | 9.45 | 13.20 | 2.00 | 59.00 | quote | 0.38 | 0.00 | 7.00 | 0.28 | 0.54 | 22.00 |
| quote | 11.50 | 0.00 | 1.00 | 9.50 | 11.70 | 5.00 | 59.50 | quote | 0.40 | 0.00 | 17.00 | 0.08 | 0.83 | 6.00 |
| quote | 10.95 | 0.00 | 7.00 | 10.50 | 11.15 | 85.00 | 60.00 | quote | 0.55 | 0.00 | 236.00 | 0.39 | 0.64 | 1,030 |
| quote | 10.60 | 0.00 | 1.00 | 8.85 | 11.80 | 3.00 | 60.50 | quote | 0.71 | 0.00 | 5.00 | 0.09 | 0.61 | 22.00 |
| quote | 9.30 | 0.00 | 1.00 | 8.55 | 12.45 | 5.00 | 61.00 | quote | 0.78 | 0.00 | 1.00 | 0.11 | 0.67 | 15.00 |
| quote | 10.00 | 0.00 | 0.00 | 8.00 | 11.40 | 37.00 | 61.50 | quote | 0.64 | 0.00 | 13.00 | 0.11 | 1.12 | 6.00 |
| quote | 9.70 | 0.00 | 0.00 | 7.15 | 10.75 | 25.00 | 62.00 | quote | 0.77 | 0.00 | 111.00 | 0.66 | 0.77 | 110.00 |
| quote | 11.70 | 0.00 | 0.00 | 6.35 | 8.70 | 26.00 | 63.00 | quote | 0.85 | 0.00 | 209.00 | 0.70 | 0.98 | 116.00 |
| quote | 6.99 | 0.00 | 7.00 | 7.45 | 7.65 | 66.00 | 64.00 | quote | 1.06 | 0.00 | 231.00 | 0.95 | 1.24 | 93.00 |
| quote | 6.63 | 0.00 | 14.00 | 6.60 | 6.90 | 755.00 | 65.00 | quote | 1.30 | 0.00 | 294.00 | 1.22 | 1.34 | 790.00 |
| quote | 6.00 | 0.00 | 6.00 | 5.85 | 6.15 | 27.00 | 66.00 | quote | 1.50 | 0.00 | 90.00 | 1.49 | 1.74 | 229.00 |
| quote | 5.75 | 0.00 | 0.00 | 5.55 | 5.80 | 21.00 | 66.50 | quote | 1.75 | 0.00 | 7.00 | 1.52 | 1.79 | 46.00 |
| quote | 5.20 | 0.00 | 21.00 | 5.25 | 5.75 | 19.00 | 67.00 | quote | 1.95 | 0.00 | 131.00 | 1.73 | 1.95 | 100.00 |
| quote | 4.95 | 0.00 | 3.00 | 4.95 | 5.15 | 54.00 | 67.50 | quote | 1.95 | 0.00 | 74.00 | 1.97 | 2.15 | 300.00 |
| quote | 4.65 | 0.00 | 28.00 | 4.60 | 4.85 | 79.00 | 68.00 | quote | 2.30 | 0.00 | 155.00 | 2.05 | 2.61 | 113.00 |
| quote | 4.45 | 0.00 | 2.00 | 4.35 | 4.55 | 13.00 | 68.50 | quote | 2.77 | 0.00 | 28.00 | 0.25 | 2.57 | 53.00 |
| quote | 4.05 | 0.00 | 61.00 | 3.45 | 4.25 | 151.00 | 69.00 | quote | 2.64 | 0.00 | 455.00 | 2.58 | 2.77 | 196.00 |
| quote | 3.50 | 0.00 | 286.00 | 3.50 | 3.70 | 518.00 | 70.00 | quote | 3.11 | 0.00 | 485.00 | 1.79 | 3.20 | 627.00 |
| 70.53 | Current price as of 10/23/2020 04:00:00 PM | |||||||||||||
| quote | 3.15 | 0.00 | 701.00 | 3.05 | 3.20 | 327.00 | 71.00 | quote | 3.60 | 0.00 | 48.00 | 3.55 | 3.80 | 102.00 |
| quote | 2.88 | 0.00 | 96.00 | 2.74 | 3.00 | 98.00 | 71.50 | quote | 4.00 | 0.00 | 13.00 | 3.80 | 4.70 | 32.00 |
| quote | 2.63 | 0.00 | 167.00 | 2.58 | 2.72 | 711.00 | 72.00 | quote | 4.50 | 0.00 | 18.00 | 4.10 | 4.35 | 673.00 |
| quote | 2.45 | 0.00 | 46.00 | 2.01 | 2.56 | 142.00 | 72.50 | quote | 5.20 | 0.00 | 7.00 | 4.40 | 4.90 | 53.00 |
| quote | 2.30 | 0.00 | 135.00 | 2.27 | 2.37 | 169.00 | 73.00 | quote | 5.05 | 0.00 | 2.00 | 3.90 | 4.95 | 305.00 |
| quote | 2.00 | 0.00 | 66.00 | 1.75 | 2.40 | 395.00 | 73.50 | quote | 5.16 | 0.00 | 3.00 | 4.05 | 6.15 | 26.00 |
| quote | 1.90 | 0.00 | 75.00 | 1.71 | 2.02 | 650.00 | 74.00 | quote | 5.45 | 0.00 | 30.00 | 5.35 | 5.60 | 43.00 |
| quote | 1.66 | 0.00 | 523.00 | 1.50 | 1.70 | 1,991 | 75.00 | quote | 5.85 | 0.00 | 37.00 | 6.00 | 6.30 | 240.00 |
| quote | 1.40 | 0.00 | 99.00 | 1.05 | 1.45 | 521.00 | 76.00 | quote | 6.94 | 0.00 | 24.00 | 6.80 | 7.10 | 30.00 |
| quote | 1.13 | 0.00 | 137.00 | 0.68 | 1.39 | 905.00 | 77.00 | quote | 7.80 | 0.00 | 84.00 | 6.60 | 7.80 | 11.00 |
| quote | 1.02 | 0.00 | 32.00 | 0.27 | 1.09 | 118.00 | 77.50 | quote | 7.28 | 0.00 | 0.00 | 7.00 | 8.20 | 31.00 |
| quote | 0.99 | 0.00 | 182.00 | 0.69 | 1.03 | 239.00 | 78.00 | quote | 8.16 | 0.00 | 2.00 | 6.85 | 8.60 | 4.00 |
| quote | 0.80 | 0.00 | 98.00 | 0.40 | 0.85 | 530.00 | 79.00 | quote | 10.62 | 0.00 | 0.00 | 7.80 | 10.60 | 21.00 |
| quote | 0.67 | 0.00 | 171.00 | 0.62 | 0.70 | 1,706 | 80.00 | quote | 10.35 | 0.00 | 31.00 | 7.50 | 11.75 | 32.00 |
| quote | 0.60 | 0.00 | 34.00 | 0.52 | 1.01 | 105.00 | 81.00 | quote | 11.58 | 0.00 | 0.00 | 8.95 | 11.30 | 181.00 |
| quote | 0.48 | 0.00 | 94.00 | 0.48 | 0.60 | 62.00 | 82.00 | quote | 12.11 | 0.00 | 30.00 | 10.10 | 13.60 | 3.00 |
| quote | 0.47 | 0.00 | 15.00 | 0.08 | 0.52 | 15.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 14.05 | |
| quote | 0.34 | 0.00 | 3.00 | 0.29 | 0.50 | 33.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 11.75 | 14.95 | |
| quote | 0.27 | 0.00 | 72.00 | 0.25 | 0.33 | 1,263 | 85.00 | quote | 14.75 | 0.00 | 13.00 | 13.15 | 15.90 | 14.00 |
| quote | 0.15 | 0.00 | 277.00 | 0.12 | 0.19 | 1,244 | 90.00 | quote | 15.58 | 0.00 | 0.00 | 18.65 | 21.00 | 7.00 |
| quote | 0.08 | 0.00 | 18.00 | 0.06 | 0.10 | 194.00 | 95.00 | quote | 24.40 | 0.00 | 0.00 | 23.50 | 25.75 | 54.00 |
| quote | 0.09 | 0.00 | 44.00 | 0.05 | 0.09 | 258.00 | 100.00 | quote | 26.50 | 0.00 | 0.00 | 28.45 | 31.40 | 21.00 |
| quote | 0.06 | 0.00 | 115.00 | 0.06 | 0.20 | 510.00 | 105.00 | quote | 33.00 | 0.00 | 0.00 | 33.30 | 36.65 | 1.00 |
Show All |
