Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240920C00025000 | 2024-03-22 9:44AM EDT | 25.00 | 5.39 | 4.40 | 6.30 | 0.00 | - | 6 | 3 | 0.00% |
| MRCY240920C00030000 | 2024-07-31 11:31AM EDT | 30.00 | 6.10 | 5.50 | 10.40 | 0.00 | - | 1 | 2 | 190.72% |
| MRCY240920C00032500 | 2024-08-16 10:02AM EDT | 32.50 | 8.72 | 2.10 | 3.90 | 0.00 | - | 2 | 208 | 67.58% |
| MRCY240920C00035000 | 2024-09-09 11:12AM EDT | 35.00 | 1.85 | 0.00 | 1.95 | +0.20 | +12.12% | 1 | 98 | 57.52% |
| MRCY240920C00037500 | 2024-09-10 10:38AM EDT | 37.50 | 0.65 | 0.00 | 1.35 | -0.35 | -35.00% | 1 | 79 | 51.07% |
| MRCY240920C00040000 | 2024-09-06 9:30AM EDT | 40.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 233 | 51.95% |
| MRCY240920C00042500 | 2024-08-26 10:36AM EDT | 42.50 | 0.30 | 0.00 | 1.25 | 0.00 | - | 69 | 100 | 100.98% |
| MRCY240920C00045000 | 2024-08-19 11:06AM EDT | 45.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 113.28% |
| MRCY240920C00050000 | 2024-09-09 12:04PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 83.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240920P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 589.84% |
| MRCY240920P00022500 | 2024-06-20 9:30AM EDT | 22.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 369.53% |
| MRCY240920P00025000 | 2024-08-20 10:54AM EDT | 25.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 18 | 32 | 197.07% |
| MRCY240920P00027500 | 2024-08-13 2:54PM EDT | 27.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.44% |
| MRCY240920P00030000 | 2024-09-03 3:43PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 63.28% |
| MRCY240920P00032500 | 2024-08-19 11:10AM EDT | 32.50 | 0.26 | 0.00 | 1.25 | 0.00 | - | 6 | 18 | 79.00% |
| MRCY240920P00035000 | 2024-09-06 12:49PM EDT | 35.00 | 0.80 | 0.55 | 1.05 | 0.00 | - | 3 | 66 | 60.45% |
| MRCY240920P00037500 | 2024-09-06 3:55PM EDT | 37.50 | 2.06 | 1.40 | 2.65 | 0.00 | - | 2 | 60 | 70.12% |
| MRCY240920P00040000 | 2024-09-09 10:02AM EDT | 40.00 | 3.90 | 1.55 | 6.20 | +0.30 | +8.33% | 1 | 130 | 147.07% |
| MRCY240920P00042500 | 2024-08-16 10:50AM EDT | 42.50 | 2.95 | 4.40 | 8.90 | 0.00 | - | 11 | 12 | 63.28% |
| MRCY240920P00045000 | 2024-08-15 12:04PM EDT | 45.00 | 5.43 | 6.70 | 11.50 | 0.00 | - | 1 | 0 | 71.48% |
© 2024 Yahoo. All rights reserved.