Moderna Inc.

NAS: MRNA

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Aug 11, 2020, 3:42 p.m.

/zigman2/quotes/205619834/composite

$

69.39

Change

-2.62 -3.64%

Volume

Volume 13.58m

Real time quotes

/zigman2/quotes/205619834/composite

Previous close

$ 72.01

$ 69.39

Change

-2.62 -3.64%

Day low

Day high

$67.00

$71.40

Open

52 week low

52 week high

$12.47

$95.21

Open

OPTION CHAIN FOR MODERNA INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 61.60 0.00 0.00 38.90 39.60 3.00 30.00 quote 0.05 0.00 0.00 0.00 0.01 19.00
quote 43.10 0.00 0.00 33.85 35.20 4.00 35.00 quote 0.02 0.01 55.00 0.00 0.04 4.00
quote 30.80 -5.00 1.00 29.65 31.05 4.00 39.00 quote 0.00 0.00 0.00 0.00 1.59
quote 54.22 0.00 0.00 28.95 30.45 1.00 40.00 quote 0.01 0.00 0.00 0.00 0.04 44.00
quote 32.20 0.00 2.00 27.90 28.60 41.00 quote 0.00 0.00 0.00 0.00 1.63
quote 0.00 0.00 0.00 26.85 28.00 42.00 quote 0.00 0.00 0.00 0.00 1.08
quote 0.00 0.00 0.00 25.95 26.60 43.00 quote 0.03 0.02 1.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 24.90 25.75 44.00 quote 0.00 0.00 0.00 0.00 0.04
quote 33.80 0.00 0.00 23.80 24.80 5.00 45.00 quote 0.13 0.00 1.00 0.00 0.04 53.00
quote 0.00 0.00 0.00 23.00 24.00 46.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 21.95 22.90 47.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 21.05 22.05 48.00 quote 0.01 0.00 160.00 0.02 0.04
quote 0.00 0.00 0.00 19.60 20.80 49.00 quote 0.00 0.00 0.00 0.00 0.05
quote 32.00 0.00 0.00 19.05 19.65 4.00 50.00 quote 0.03 0.02 10.00 0.00 0.05 122.00
quote 0.00 0.00 0.00 18.00 18.65 51.00 quote 0.00 0.00 0.00 0.00 0.06
quote 23.50 0.00 0.00 17.20 17.65 5.00 52.00 quote 0.03 0.00 121.00 0.00 0.07 119.00
quote 19.25 -1.45 1.00 15.55 17.00 2.00 53.00 quote 0.03 0.00 19.00 0.00 0.08 46.00
quote 20.50 0.00 1.00 14.90 15.65 5.00 54.00 quote 0.04 -0.01 1.00 0.00 0.08 7.00
quote 15.00 -2.63 10.00 14.20 14.90 20.00 55.00 quote 0.03 -0.05 9.00 0.08 0.10 291.00
quote 14.60 -0.75 1.00 13.10 14.20 5.00 56.00 quote 0.04 -0.01 3.00 0.10 0.12 71.00
quote 26.85 0.00 0.00 12.60 13.20 1.00 56.50 quote 0.04 -0.05 1.00 0.00 0.13 4.00
quote 18.75 0.00 0.00 12.25 12.95 20.00 57.00 quote 0.05 -0.02 7.00 0.12 0.14 17.00
quote 13.40 -5.05 1.00 11.25 12.00 55.00 58.00 quote 0.12 0.05 15.00 0.14 0.16 54.00
quote 18.60 0.00 0.00 10.30 11.05 36.00 59.00 quote 0.07 -0.20 4.00 0.17 0.20 9.00
quote 9.72 -3.28 2.00 9.25 9.80 29.00 60.00 quote 0.13 -0.03 297.00 0.20 0.22 1,399
quote 13.55 0.00 0.00 8.80 9.30 16.00 60.50 quote 0.15 0.02 22.00 0.22 0.25 9.00
quote 12.30 0.00 2.00 8.35 8.75 17.00 61.00 quote 0.20 0.02 5.00 0.24 0.27 47.00
quote 8.60 -10.65 1.00 7.80 8.35 4.00 61.50 quote 0.10 -0.01 6.00 0.26 0.29 23.00
quote 10.52 -1.03 1.00 7.30 7.85 56.00 62.00 quote 0.18 -0.01 47.00 0.28 0.31 125.00
quote 10.03 -15.86 1.00 6.85 7.40 9.00 62.50 quote 0.40 0.31 4.00 0.31 0.33 225.00
quote 7.50 -4.45 5.00 6.40 6.90 23.00 63.00 quote 0.33 0.15 114.00 0.33 0.36 214.00
quote 7.05 -7.90 4.00 5.90 6.60 22.00 63.50 quote 0.21 0.09 11.00 0.36 0.39 51.00
quote 5.85 -4.20 3.00 5.35 6.30 14.00 64.00 quote 0.32 0.12 162.00 0.39 0.43 168.00
quote 6.25 -1.60 51.00 4.90 5.50 24.00 64.50 quote 0.47 0.17 64.00 0.43 0.47 134.00
quote 6.50 -0.85 9.00 4.55 5.05 121.00 65.00 quote 0.49 0.20 1,938 0.47 0.51 1,764
quote 4.20 -2.60 2.00 4.05 4.60 43.00 65.50 quote 0.41 0.05 142.00 0.53 0.58 48.00
quote 4.30 -2.10 13.00 3.55 4.15 53.00 66.00 quote 0.60 0.15 268.00 0.59 0.64 350.00
quote 3.15 -2.21 244.00 3.00 3.35 92.00 67.00 quote 0.81 0.27 724.00 0.75 0.83 568.00
quote 2.63 -2.12 328.00 2.39 2.51 164.00 68.00 quote 1.09 0.34 2,522 1.01 1.06 932.00
quote 1.65 -2.75 217.00 1.78 1.88 58.00 69.00 quote 1.43 0.40 497.00 1.39 1.46 493.00
69.39 Current price as of 8/11/2020 03:42:01 PM
quote 1.22 -1.86 3,050 1.26 1.38 240.00 70.00 quote 1.98 0.54 1,603 1.88 2.00 2,119
quote 0.91 -1.89 621.00 0.94 1.04 170.00 71.00 quote 2.08 0.39 318.00 2.52 2.72 711.00
quote 0.74 -1.71 730.00 0.75 0.80 373.00 72.00 quote 3.45 1.14 137.00 3.25 3.55 472.00
quote 0.60 -1.31 418.00 0.62 0.66 640.00 73.00 quote 4.28 1.45 88.00 4.10 4.40 338.00
quote 0.46 -1.04 504.00 0.50 0.55 702.00 74.00 quote 4.19 0.72 30.00 4.75 5.40 314.00
quote 0.42 -0.83 1,613 0.44 0.48 2,363 75.00 quote 5.21 0.81 114.00 5.90 6.35 839.00
quote 0.39 -0.69 377.00 0.40 0.42 873.00 76.00 quote 6.30 1.20 18.00 6.80 7.20 163.00
quote 0.32 -0.49 292.00 0.35 0.38 771.00 77.00 quote 7.98 2.48 48.00 7.45 8.15 201.00
quote 0.32 -0.39 650.00 0.33 0.35 943.00 78.00 quote 8.50 1.45 13.00 8.75 9.30 249.00
quote 0.30 -0.29 145.00 0.30 0.32 628.00 79.00 quote 8.62 2.36 11.00 9.70 10.25 67.00
quote 0.27 -0.24 2,970 0.27 0.28 4,396 80.00 quote 10.19 1.82 188.00 10.65 11.40 198.00
quote 0.24 -0.17 254.00 0.25 0.27 544.00 81.00 quote 10.00 2.40 5.00 11.65 12.20 60.00
quote 0.21 -0.23 141.00 0.23 0.25 751.00 82.00 quote 9.98 0.94 52.00 12.15 13.55 82.00
quote 0.20 -0.14 71.00 0.21 0.23 676.00 83.00 quote 14.35 3.15 1.00 13.60 14.15 42.00
quote 0.16 -0.17 39.00 0.18 0.19 259.00 84.00 quote 10.57 0.00 17.00 14.60 15.20 68.00
quote 0.15 -0.13 277.00 0.17 0.19 952.00 85.00 quote 17.21 5.31 40.00 15.65 15.95 71.00
quote 0.12 -0.10 37.00 0.16 0.18 188.00 86.00 quote 12.90 0.00 0.00 16.55 17.15 13.00
quote 0.11 -0.08 37.00 0.14 0.16 333.00 87.00 quote 15.22 1.22 50.00 17.50 18.10 54.00
quote 0.06 -0.14 10.00 0.13 0.15 318.00 88.00 quote 22.45 0.00 0.00 18.00 19.25 5.00
quote 0.07 -0.08 18.00 0.12 0.13 100.00 89.00 quote 15.41 0.00 19.00 19.25 20.10 40.00
quote 0.11 -0.03 241.00 0.10 0.11 1,059 90.00 quote 16.30 0.00 43.00 20.55 21.00 87.00
quote 0.08 -0.03 18.00 0.10 0.12 87.00 91.00 quote 15.30 0.00 0.00 21.10 22.15 10.00
quote 0.07 -0.04 3.00 0.09 0.11 187.00 92.00 quote 18.36 0.00 59.00 22.40 23.00 59.00
quote 0.06 -0.04 3.00 0.08 0.10 43.00 93.00 quote 18.05 0.00 0.00 23.55 24.10 5.00
quote 0.06 -0.07 5.00 0.07 0.09 40.00 94.00 quote 0.00 0.00 0.00 24.45 25.20
quote 0.07 -0.03 20.00 0.07 0.09 563.00 95.00 quote 19.95 0.00 0.00 25.05 26.00 2.00
quote 0.06 -0.04 6.00 0.00 0.08 25.00 96.00 quote 0.00 0.00 0.00 26.45 27.15
quote 0.05 -0.04 9.00 0.05 0.07 50.00 97.00 quote 23.10 0.00 0.00 27.00 28.05 1.00
quote 0.06 -0.02 5.00 0.04 0.09 40.00 98.00 quote 0.00 0.00 0.00 27.90 29.10
quote 0.04 -0.10 12.00 0.00 0.06 66.00 99.00 quote 23.15 0.00 0.00 28.95 30.45 2.00
quote 0.05 -0.02 81.00 0.04 0.05 1,574 100.00 quote 23.15 0.00 0.00 29.95 31.10 2.00
quote 0.10 0.00 3.00 0.03 0.06 17.00 101.00 quote 0.00 0.00 0.00 31.40 32.50
quote 0.15 0.00 1.00 0.00 0.15 16.00 102.00 quote 0.00 0.00 0.00 32.40 33.15
quote 0.11 0.00 7.00 0.00 0.05 6.00 103.00 quote 0.00 0.00 0.00 33.50 34.10
quote 0.00 0.00 0.00 0.00 0.05 104.00 quote 0.00 0.00 0.00 34.35 35.05
quote 0.05 -0.08 7.00 0.00 0.05 127.00 105.00 quote 0.00 0.00 0.00 33.75 36.40
quote 0.01 -0.46 1.00 0.00 0.04 1.00 106.00 quote 0.00 0.00 0.00 36.00 37.00
quote 0.71 0.00 0.00 0.00 0.04 3.00 107.00 quote 0.00 0.00 0.00 36.95 38.55
quote 0.00 0.00 0.00 0.00 0.04 108.00 quote 0.00 0.00 0.00 37.80 39.30
quote 0.00 0.00 0.00 0.00 0.04 109.00 quote 0.00 0.00 0.00 39.35 40.30
quote 0.01 -0.10 31.00 0.02 0.03 316.00 110.00 quote 32.00 0.00 0.00 39.95 41.10 2.00
quote 0.00 0.00 0.00 0.00 0.04 111.00 quote 0.00 0.00 0.00 41.10 41.95
quote 0.00 0.00 0.00 0.00 0.04 112.00 quote 0.00 0.00 0.00 41.85 43.45
quote 0.00 0.00 0.00 0.00 0.03 113.00 quote 0.00 0.00 0.00 43.30 45.10
quote 0.00 0.00 0.00 0.00 0.03 114.00 quote 0.00 0.00 0.00 43.90 45.30
quote 0.02 0.01 22.00 0.02 0.03 308.00 115.00 quote 37.85 0.00 0.00 45.05 46.25 1.00
quote 0.02 -0.04 3.00 0.00 0.01 243.00 120.00 quote 0.00 0.00 0.00 50.45 51.45
quote 0.03 -0.02 1.00 0.00 0.03 197.00 125.00 quote 47.50 0.00 0.00 54.95 56.30 1.00
quote 0.01 -0.19 2.00 0.00 0.01 83.00 130.00 quote 0.00 0.00 0.00 60.35 61.30
quote 0.06 0.00 0.00 0.00 0.04 140.00 135.00 quote 66.35 0.00 2.00 64.90 66.65
quote 0.01 -0.01 1.00 0.00 0.04 236.00 140.00 quote 65.30 0.00 0.00 70.15 71.20 4.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 45.15 0.00 0.00 38.65 40.75 4.00 30.00 quote 0.01 -0.04 53.00 0.00 0.05 716.00
quote 35.65 -12.25 2.00 33.75 36.15 19.00 35.00 quote 0.06 0.01 13.00 0.05 0.08 287.00
quote 36.15 0.00 0.00 29.00 29.65 124.00 40.00 quote 0.10 0.02 111.00 0.08 0.20 964.00
quote 24.90 -2.05 1.00 24.15 25.20 56.00 45.00 quote 0.12 -0.06 91.00 0.13 0.16 975.00
quote 20.10 -2.43 26.00 19.25 19.80 211.00 50.00 quote 0.21 0.00 159.00 0.19 0.22 2,859
quote 15.84 -1.99 3.00 14.20 15.15 161.00 55.00 quote 0.31 0.03 436.00 0.31 0.36 3,604
quote 10.00 -2.25 100.00 9.85 10.25 718.00 60.00 quote 0.69 0.18 1,027 0.65 0.70 5,439
quote 5.95 -2.13 83.00 5.80 6.20 983.00 65.00 quote 1.67 0.42 1,025 1.60 1.73 4,310
quote 5.25 -5.05 24.00 5.10 5.50 1.00 66.00 quote 2.00 0.50 98.00 1.91 2.03 36.00
quote 5.74 -1.46 67.00 4.50 4.80 2.00 67.00 quote 2.31 0.63 100.00 2.27 2.36 40.00
quote 4.30 -1.60 91.00 3.70 4.25 2.00 68.00 quote 2.57 0.35 603.00 2.69 2.79 266.00
quote 3.65 -2.25 145.00 3.50 3.75 51.00 69.00 quote 3.09 0.60 127.00 3.10 3.65 184.00
69.39 Current price as of 8/11/2020 03:42:01 PM
quote 3.65 -1.80 35.00 3.15 3.50 24.00 69.50 quote 3.25 0.59 362.00 3.40 3.60 45.00
quote 3.05 -1.77 2,777 3.00 3.25 1,775 70.00 quote 3.80 0.85 313.00 3.70 3.90 3,404
quote 3.20 -1.60 146.00 2.89 3.05 16.00 70.50 quote 3.85 0.30 64.00 3.90 4.50 37.00
quote 2.71 -1.99 70.00 2.65 2.81 62.00 71.00 quote 3.88 0.38 22.00 4.25 4.70 338.00
quote 2.42 -1.68 212.00 2.31 2.45 5,127 72.00 quote 4.64 0.69 29.00 4.90 5.55 269.00
quote 2.10 -1.62 257.00 2.02 2.14 323.00 73.00 quote 5.60 0.85 59.00 5.55 5.95 234.00
quote 1.83 -1.23 186.00 1.78 1.87 376.00 74.00 quote 7.65 2.63 34.00 6.25 6.70 185.00
quote 1.60 -1.27 1,311 1.54 1.65 8,332 75.00 quote 7.30 1.46 163.00 7.10 7.40 1,114
quote 1.45 -0.97 152.00 1.36 1.43 370.00 76.00 quote 7.23 0.95 13.00 7.85 8.25 250.00
quote 1.25 -1.00 243.00 1.21 1.27 3,338 77.00 quote 9.75 2.65 44.00 8.70 9.15 245.00
quote 1.09 -0.87 150.00 1.06 1.12 567.00 78.00 quote 9.25 1.48 18.00 9.60 10.05 274.00
quote 0.97 -0.78 90.00 0.96 1.01 240.00 79.00 quote 10.85 3.10 8.00 10.35 10.90 142.00
quote 0.91 -0.79 3,631 0.86 0.91 8,937 80.00 quote 10.94 1.34 33.00 11.30 11.85 1,227
quote 0.81 -0.56 49.00 0.78 0.83 363.00 81.00 quote 11.65 2.28 25.00 12.20 13.90 243.00
quote 0.74 -0.55 147.00 0.71 0.75 523.00 82.00 quote 10.70 0.13 1.00 13.10 13.95 119.00
quote 0.65 -0.50 81.00 0.65 0.82 245.00 83.00 quote 13.98 3.33 2.00 14.05 14.70 34.00
quote 0.60 -0.41 97.00 0.60 0.63 205.00 84.00 quote 14.90 2.15 1.00 15.00 15.90 44.00
quote 0.54 -0.36 515.00 0.56 0.59 3,893 85.00 quote 17.61 3.97 42.00 15.95 16.50 534.00
quote 0.60 -0.21 401.00 0.52 0.55 112.00 86.00 quote 14.20 1.25 23.00 16.95 18.10 51.00
quote 0.49 -0.26 34.00 0.49 0.52 78.00 87.00 quote 14.95 0.00 0.00 17.75 18.75 25.00
quote 0.51 -0.20 36.00 0.46 0.49 672.00 88.00 quote 16.80 1.10 2.00 18.85 20.15 22.00
quote 0.43 -0.19 7.00 0.44 0.46 103.00 89.00 quote 19.35 3.75 1.00 19.45 21.45 27.00
quote 0.42 -0.22 187.00 0.42 0.44 4,953 90.00 quote 22.76 4.56 3.00 20.80 21.80 210.00
quote 0.40 -0.54 2.00 0.40 0.42 80.00 91.00 quote 21.00 1.80 10.00 21.80 22.95 35.00
quote 0.40 -0.10 9.00 0.38 0.40 139.00 92.00 quote 22.05 4.35 2.00 21.15 23.70 8.00
quote 0.40 -0.05 16.00 0.37 0.38 70.00 93.00 quote 19.29 0.00 0.00 23.10 24.60 10.00
quote 0.41 -0.08 8.00 0.35 0.37 72.00 94.00 quote 18.95 0.00 0.00 24.70 25.45 3.00
quote 0.35 -0.09 190.00 0.34 0.35 5,026 95.00 quote 26.20 2.37 1.00 25.75 26.45 143.00
quote 0.32 -0.14 5.00 0.33 0.35 213.00 96.00 quote 0.00 0.00 0.00 26.50 27.35
quote 0.32 -0.10 4.00 0.32 0.34 53.00 97.00 quote 29.35 5.62 6.00 27.50 28.15 7.00
quote 0.31 -0.17 20.00 0.31 0.33 38.00 98.00 quote 21.90 0.00 0.00 28.00 29.60 4.00
quote 0.30 -0.07 29.00 0.30 0.32 91.00 99.00 quote 22.80 0.00 0.00 29.70 30.70 2.00
quote 0.30 -0.12 1,456 0.30 0.31 4,296 100.00 quote 26.85 0.00 17.00 30.25 31.90 102.00
quote 0.28 -0.04 97.00 0.25 0.29 2,762 105.00 quote 35.03 3.45 1.00 35.60 36.15 20.00
quote 0.24 -0.06 1,755 0.22 0.26 7,859 110.00 quote 39.98 9.63 1.00 39.90 41.15 21.00
quote 0.23 -0.06 7.00 0.20 0.24 662.00 115.00 quote 38.70 0.00 0.00 45.50 46.80 9.00
quote 0.20 -0.05 20.00 0.18 0.29 537.00 120.00 quote 41.76 0.00 0.00 49.55 52.35 1.00
quote 0.20 -0.04 32.00 0.11 0.23 580.00 125.00 quote 51.25 0.00 0.00 55.50 57.25 5.00
quote 0.13 -0.09 2.00 0.14 0.20 207.00 130.00 quote 0.00 0.00 0.00 59.95 61.20
quote 0.10 -0.04 22.00 0.07 0.18 177.00 135.00 quote 0.00 0.00 0.00 65.50 66.95
quote 0.12 -0.02 5.00 0.05 0.17 257.00 140.00 quote 55.05 0.00 0.00 70.45 71.60 2.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.05 0.00 0.00 33.90 35.50 5.00 35.00 quote 0.15 0.00 0.00 0.01 0.68 187.00
quote 32.38 -1.75 10.00 28.20 30.45 14.00 40.00 quote 0.16 0.00 1.00 0.01 0.89 120.00
quote 25.15 -5.48 4.00 23.75 24.90 7.00 45.00 quote 0.17 -0.02 6.00 0.10 0.28 32.00
quote 24.94 0.00 3.00 18.60 20.20 48.00 50.00 quote 0.28 0.02 25.00 0.27 0.30 256.00
quote 20.49 0.00 0.00 14.65 15.55 7.00 55.00 quote 0.66 0.27 3.00 0.59 0.70 85.00
quote 22.80 0.00 0.00 14.25 15.00 4.00 55.50 quote 0.44 0.00 1.00 0.65 0.75 5.00
quote 14.56 -4.63 50.00 13.25 14.60 50.00 56.00 quote 0.70 0.23 3.00 0.71 0.82 15.00
quote 14.00 0.00 1.00 13.30 13.95 56.50 quote 0.00 0.00 0.00 0.78 0.90
quote 37.50 0.00 0.00 12.90 14.20 6.00 57.00 quote 0.98 0.37 5.00 0.86 0.98 23.00
quote 13.35 -8.65 1.00 12.35 13.20 4.00 57.50 quote 1.05 0.47 2.00 0.94 1.07 11.00
quote 14.60 -2.70 3.00 12.15 14.15 3.00 58.00 quote 1.09 0.41 2.00 1.03 1.16 5.00
quote 17.25 0.00 0.00 11.80 12.35 4.00 58.50 quote 2.00 0.00 0.00 1.12 1.25 3.00
quote 26.25 0.00 0.00 11.30 12.45 1.00 59.00 quote 1.24 0.39 30.00 1.21 1.36 73.00
quote 13.77 0.00 0.00 10.85 12.50 21.00 59.50 quote 1.35 0.45 16.00 1.32 1.49 25.00
quote 12.00 -2.65 5.00 9.90 12.00 19.00 60.00 quote 1.52 0.49 467.00 1.38 1.60 376.00
quote 14.17 0.00 1.00 10.25 10.90 2.00 60.50 quote 1.49 0.20 2.00 1.57 1.72 5.00
quote 9.95 -9.65 1.00 9.40 10.60 1.00 61.00 quote 1.44 0.26 3.00 1.71 1.85 10.00
quote 8.95 -4.42 1.00 9.45 10.05 7.00 61.50 quote 2.05 0.42 2.00 1.86 1.99 24.00
quote 0.00 0.00 0.00 8.85 9.70 62.00 quote 1.98 0.62 18.00 2.01 2.15 90.00
quote 11.70 -1.50 1.00 8.80 9.40 3.00 62.50 quote 2.23 0.73 502.00 2.17 2.32 22.00
quote 12.45 0.00 6.00 8.55 9.45 10.00 63.00 quote 2.50 0.97 12.00 2.34 2.47 18.00
quote 17.35 0.00 0.00 7.70 8.90 2.00 63.50 quote 2.90 1.30 1.00 2.52 2.76 7.00
quote 9.10 -1.90 4.00 7.70 8.35 23.00 64.00 quote 2.50 0.58 7.00 2.70 2.83 49.00
quote 7.50 -4.00 1.00 7.55 8.45 11.00 64.50 quote 2.00 -1.68 4.00 2.91 3.10 5.00
quote 8.20 -1.17 33.00 7.30 8.20 30.00 65.00 quote 2.75 1.24 37.00 3.10 3.45 166.00
quote 7.20 -11.34 2.00 6.95 7.45 1.00 65.50 quote 2.84 0.00 0.00 3.30 3.55 11.00
quote 18.53 0.00 0.00 6.30 7.65 24.00 66.00 quote 3.80 1.20 1.00 3.50 3.70 23.00
quote 7.85 -4.85 7.00 6.40 7.50 9.00 66.50 quote 4.00 1.30 1.00 3.75 4.10 25.00
quote 6.75 -3.75 19.00 6.30 7.00 31.00 67.00 quote 4.00 1.23 152.00 3.95 4.25 148.00
quote 6.65 -3.42 17.00 5.60 7.35 58.00 68.00 quote 4.60 1.28 14.00 4.45 4.75 548.00
quote 5.70 -1.07 38.00 5.20 6.25 35.00 69.00 quote 5.15 1.37 5.00 5.00 5.25 25.00
69.39 Current price as of 8/11/2020 03:42:01 PM
quote 5.20 -0.95 198.00 4.85 5.15 212.00 70.00 quote 5.45 1.48 14.00 5.55 5.85 208.00
quote 4.60 -1.25 53.00 4.40 4.80 44.00 71.00 quote 6.35 1.59 1.00 5.45 6.50 16.00
quote 4.15 -1.32 48.00 4.15 4.35 102.00 72.00 quote 6.49 0.73 18.00 6.75 7.05 125.00
quote 3.90 -0.92 29.00 3.75 4.05 56.00 73.00 quote 7.56 1.71 8.00 7.40 7.75 23.00
quote 3.60 -0.90 179.00 3.40 3.70 146.00 74.00 quote 7.02 0.47 9.00 7.45 8.65 72.00
quote 3.19 -0.85 1,293 3.10 3.35 583.00 75.00 quote 7.99 0.89 5.00 8.75 9.20 363.00
quote 3.00 -0.67 12.00 2.89 3.20 123.00 76.00 quote 9.70 1.65 1.00 9.40 9.85 38.00
quote 2.90 -0.42 189.00 2.70 2.83 367.00 77.00 quote 9.90 1.50 2.00 10.05 10.65 158.00
quote 2.88 -0.25 20.00 2.45 2.60 68.00 78.00 quote 10.35 1.93 14.00 10.90 11.50 83.00
quote 2.56 -0.22 29.00 2.23 2.42 126.00 79.00 quote 9.75 0.00 2.00 11.70 12.20 18.00
quote 2.06 -0.79 2,704 2.01 2.18 1,260 80.00 quote 10.97 0.42 1.00 12.45 13.10 100.00
quote 2.01 -0.44 1,226 1.80 2.01 242.00 81.00 quote 10.85 0.00 2.00 13.35 13.90 33.00
quote 1.69 -0.21 16.00 1.32 1.84 127.00 82.00 quote 15.00 2.80 1.00 13.10 15.30 7.00
quote 1.80 -0.21 8.00 1.54 1.70 232.00 83.00 quote 10.77 0.00 0.00 15.00 15.85 21.00
quote 1.58 -0.25 19.00 1.42 1.54 262.00 84.00 quote 11.85 0.00 0.00 15.75 16.75 26.00
quote 1.32 -0.34 131.00 1.27 1.41 477.00 85.00 quote 13.95 0.00 0.00 16.25 17.70 18.00
quote 1.31 -0.18 11.00 0.82 1.31 83.00 86.00 quote 14.30 0.00 0.00 17.40 18.25 7.00
quote 1.22 -0.76 2.00 1.07 1.24 54.00 87.00 quote 15.50 0.00 0.00 17.80 20.15 2.00
quote 1.23 -0.12 33.00 0.98 1.10 137.00 88.00 quote 14.02 0.00 0.00 18.75 21.15 7.00
quote 1.00 -0.25 3.00 0.91 1.03 132.00 89.00 quote 19.00 0.00 0.00 19.45 22.00 2.00
quote 0.85 -0.46 123.00 0.83 0.94 746.00 90.00 quote 23.16 5.01 2.00 20.55 22.90 26.00
quote 0.80 -1.31 3.00 0.72 0.90 13.00 91.00 quote 21.40 2.50 10.00 22.05 23.55 1.00
quote 0.74 -0.24 10.00 0.62 0.81 24.00 92.00 quote 0.00 0.00 0.00 21.55 23.65
quote 1.86 0.00 5.00 0.67 0.77 12.00 93.00 quote 0.00 0.00 0.00 23.90 25.25
quote 0.72 -0.10 8.00 0.60 0.70 16.00 94.00 quote 0.00 0.00 0.00 24.15 26.65
quote 0.65 -0.10 19.00 0.46 0.78 381.00 95.00 quote 23.00 0.00 0.00 25.70 27.60 7.00
quote 0.71 -1.26 2.00 0.43 0.61 4.00 96.00 quote 0.00 0.00 0.00 26.80 27.55
quote 0.64 -1.36 1.00 0.49 0.57 3.00 97.00 quote 0.00 0.00 0.00 27.15 28.85
quote 0.55 -0.60 2.00 0.13 0.54 23.00 98.00 quote 0.00 0.00 0.00 27.45 29.40
quote 0.55 -0.49 15.00 0.40 0.50 35.00 99.00 quote 0.00 0.00 0.00 29.35 30.80
quote 0.53 -0.07 25.00 0.39 0.53 591.00 100.00 quote 27.90 0.00 0.00 30.65 31.80 15.00
quote 0.37 -0.04 12.00 0.25 0.44 232.00 105.00 quote 0.00 0.00 0.00 35.55 36.85
quote 0.25 -0.11 14.00 0.19 0.28 286.00 110.00 quote 0.00 0.00 0.00 40.55 42.30
quote 0.30 0.05 15.00 0.07 0.32 439.00 115.00 quote 0.00 0.00 0.00 45.55 46.45
quote 0.19 -0.10 34.00 0.12 0.28 432.00 120.00 quote 0.00 0.00 0.00 50.55 52.10
quote 0.21 0.01 1.00 0.14 0.16 48.00 125.00 quote 0.00 0.00 0.00 55.40 56.45
quote 0.50 0.00 1.00 0.10 0.70 20.00 130.00 quote 0.00 0.00 0.00 59.85 61.20
quote 0.15 0.00 9.00 0.08 0.34 34.00 135.00 quote 0.00 0.00 0.00 64.65 66.75
quote 0.11 -0.05 33.00 0.08 0.14 185.00 140.00 quote 0.00 0.00 0.00 70.25 72.00

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.