Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.32+0.41 (+0.77%)
At close: 4:00PM EDT
53.83 +0.51 (+0.95%)
After hours: 05:40PM EDT
After hours: 05:40PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY211119C00030000 | 2021-09-30 10:17AM EDT | 30.00 | 17.80 | 21.00 | 25.40 | 0.00 | - | 1 | 1 | 212.01% |
| MRCY211119C00035000 | 2021-10-14 3:46PM EDT | 35.00 | 15.60 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 171.68% |
| MRCY211119C00040000 | 2021-10-19 3:10PM EDT | 40.00 | 12.40 | 11.10 | 15.40 | 0.00 | - | 2 | 2 | 130.27% |
| MRCY211119C00045000 | 2021-10-14 3:35PM EDT | 45.00 | 6.10 | 6.50 | 10.40 | 0.00 | - | 1 | 2 | 94.92% |
| MRCY211119C00050000 | 2021-10-21 3:59PM EDT | 50.00 | 4.40 | 4.20 | 4.80 | +0.40 | +10.00% | 2 | 130 | 48.88% |
| MRCY211119C00055000 | 2021-10-19 1:53PM EDT | 55.00 | 1.25 | 1.40 | 3.40 | 0.00 | - | 13 | 95 | 52.10% |
| MRCY211119C00060000 | 2021-10-18 1:37PM EDT | 60.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 50 | 47.85% |
| MRCY211119C00065000 | 2021-10-20 2:35PM EDT | 65.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 1 | 48 | 65.23% |
| MRCY211119C00070000 | 2021-08-30 11:09AM EDT | 70.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 10 | 30 | 73.24% |
| MRCY211119C00075000 | 2021-09-30 2:25PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 7 | 134.89% |
| MRCY211119C00080000 | 2021-08-25 5:27PM EDT | 80.00 | 1.25 | 0.00 | 1.85 | 0.00 | - | 6 | 64 | 110.84% |
| MRCY211119C00085000 | 2021-08-25 5:27PM EDT | 85.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 5 | 101 | 121.19% |
| MRCY211119C00090000 | 2021-08-25 5:27PM EDT | 90.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 83.59% |
| MRCY211119C00095000 | 2021-08-25 5:27PM EDT | 95.00 | 3.30 | 0.80 | 4.80 | 0.00 | - | 1 | 11 | 193.07% |
| MRCY211119C00100000 | 2021-08-25 5:27PM EDT | 100.00 | 0.60 | 0.55 | 0.30 | 0.00 | - | 19 | 19 | 127.83% |
| MRCY211119C00105000 | 2021-08-25 5:27PM EDT | 105.00 | 1.55 | 0.40 | 1.80 | 0.00 | - | 1 | 1 | 164.94% |
| MRCY211119C00110000 | 2021-08-25 5:27PM EDT | 110.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 7 | 6 | 211.18% |
| MRCY211119C00115000 | 2021-08-25 5:27PM EDT | 115.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 219.24% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY211119P00030000 | 2021-09-23 9:30AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 223.63% |
| MRCY211119P00035000 | 2021-10-19 1:31PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 178.42% |
| MRCY211119P00040000 | 2021-10-07 12:53PM EDT | 40.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 61 | 109.77% |
| MRCY211119P00045000 | 2021-10-19 3:33PM EDT | 45.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 209 | 46.68% |
| MRCY211119P00050000 | 2021-10-19 2:09PM EDT | 50.00 | 1.50 | 0.90 | 1.45 | 0.00 | - | 1,472 | 1,401 | 48.29% |
| MRCY211119P00055000 | 2021-10-21 3:57PM EDT | 55.00 | 3.30 | 3.00 | 3.40 | -0.10 | -2.94% | 13 | 126 | 40.58% |
| MRCY211119P00060000 | 2021-10-14 1:39PM EDT | 60.00 | 9.95 | 5.70 | 7.70 | 0.00 | - | 10 | 16 | 52.73% |
| MRCY211119P00065000 | 2021-09-08 2:28PM EDT | 65.00 | 16.40 | 14.50 | 18.80 | 0.00 | - | 1 | 25 | 147.56% |
| MRCY211119P00070000 | 2021-08-25 5:27PM EDT | 70.00 | 18.10 | 21.50 | 25.50 | 0.00 | - | 3 | 8 | 199.37% |
| MRCY211119P00075000 | 2021-08-25 5:27PM EDT | 75.00 | 10.60 | 26.00 | 30.50 | 0.00 | - | 3 | 2 | 212.79% |
© 2021 Verizon Media. All rights reserved.
