New Zealand markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.44-0.08 (-0.29%)
At close: 04:00PM EDT
27.40 -0.04 (-0.15%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240517C000250002024-04-23 10:28AM EDT25.003.100.000.000.00-100.00%
MRCY240517C000275002024-02-29 12:39PM EDT27.503.802.705.300.00-3737144.24%
MRCY240517C000300002024-04-23 2:12PM EDT30.000.800.000.000.00-22012.50%
MRCY240517C000325002024-04-23 3:30PM EDT32.500.350.000.000.00-103012.50%
MRCY240517C000350002024-04-04 10:18AM EDT35.000.400.000.000.00-1025.00%
MRCY240517C000375002024-04-18 1:17PM EDT37.500.170.000.000.00-3025.00%
MRCY240517C000400002024-03-13 1:26PM EDT40.000.400.004.800.00-715206.15%
MRCY240517C000425002024-01-18 10:34AM EDT42.500.500.153.200.00-12191.21%
MRCY240517C000450002024-01-04 12:32PM EDT45.001.050.354.900.00--54244.53%
MRCY240517C000500002024-02-21 12:18PM EDT50.000.200.000.300.00-16126.56%
MRCY240517C000550002024-04-01 2:31PM EDT55.000.050.000.000.00-6050.00%
MRCY240517C000600002024-03-04 4:40PM EDT60.000.100.004.800.00-249550299.90%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240517P000150002024-03-11 9:55AM EDT15.000.100.004.800.00-55338.28%
MRCY240517P000175002023-08-17 11:53AM EDT17.502.350.004.800.00--0276.86%
MRCY240517P000200002024-03-27 9:30AM EDT20.000.400.000.000.00-1025.00%
MRCY240517P000225002024-04-19 3:26PM EDT22.500.350.000.000.00-1025.00%
MRCY240517P000250002024-04-22 3:51PM EDT25.000.600.000.000.00-9012.50%
MRCY240517P000275002024-04-23 3:49PM EDT27.501.550.000.000.00-2900.00%
MRCY240517P000300002024-04-19 9:30AM EDT30.002.800.000.000.00-300.00%
MRCY240517P000325002024-04-16 2:06PM EDT32.504.930.000.000.00-100.00%
MRCY240517P000350002024-03-27 9:47AM EDT35.007.400.000.000.00-200.00%
MRCY240517P000375002024-01-16 2:14PM EDT37.506.667.109.900.00-3240.00%
MRCY240517P000400002023-12-27 4:02PM EDT40.005.609.2010.500.00-360.00%
MRCY240517P000500002024-01-09 4:05PM EDT50.0016.8021.5026.300.00-60212.11%
MRCY240517P000600002023-08-22 10:19AM EDT60.0021.7021.6023.300.00-1000.00%