New Zealand markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.73-0.14 (-0.47%)
At close: 04:00PM EST
29.48 -0.25 (-0.84%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240315C000250002024-02-09 9:47AM EST25.002.902.507.100.00--555.47%
MRCY240315C000275002024-02-16 3:41PM EST27.502.530.454.100.00-219127.73%
MRCY240315C000300002024-03-01 3:55PM EST30.000.800.651.05-1.10-57.89%142,22450.59%
MRCY240315C000325002024-02-29 10:04AM EST32.500.250.100.400.00-13055.96%
MRCY240315C000350002024-02-28 10:04AM EST35.000.250.002.400.00-155125.59%
MRCY240315C000375002024-02-07 9:30AM EST37.500.450.000.350.00-19281.84%
MRCY240315C000400002024-02-28 10:08AM EST40.000.050.000.050.00-56169.53%
MRCY240315C000425002023-11-06 9:32AM EST42.504.800.601.150.00--10171.68%
MRCY240315C000450002024-02-07 9:30AM EST45.000.100.004.800.00-5173272.75%
MRCY240315C000475002023-12-27 11:36AM EST47.500.350.004.800.00-33290.23%
MRCY240315C000500002023-11-09 9:30AM EST50.001.860.100.400.00--24161.13%
MRCY240315C000550002023-05-23 11:11AM EST55.001.350.004.800.00--2334.77%
MRCY240315C000600002023-05-25 9:59AM EST60.000.400.000.600.00--21208.98%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240315P000200002023-11-13 3:02PM EST20.000.360.000.550.00--14147.85%
MRCY240315P000225002024-02-14 9:42AM EST22.500.050.004.800.00-3645261.33%
MRCY240315P000250002024-03-01 9:30AM EST25.000.250.000.35+0.13+108.33%29869.14%
MRCY240315P000275002024-02-29 1:21PM EST27.500.310.101.100.00-35064.94%
MRCY240315P000300002024-02-29 1:35PM EST30.001.300.851.500.00-22958.35%
MRCY240315P000325002024-02-12 3:08PM EST32.503.570.605.400.00-1320159.47%
MRCY240315P000350002024-01-04 2:21PM EST35.003.204.405.500.00-2768.16%
MRCY240315P000375002024-02-07 10:15AM EST37.5010.607.408.400.00-81976.56%
MRCY240315P000400002023-12-06 12:17PM EST40.005.306.807.200.00-220.00%
MRCY240315P000450002023-09-13 1:02PM EST45.007.906.509.800.00-230.00%
MRCY240315P000750002023-06-01 8:52AM EST75.0034.0038.0042.400.00--00.00%