Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY250117C00020000 | 2024-08-21 2:49PM EDT | 20.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY250117C00025000 | 2024-04-23 10:20AM EDT | 25.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRCY250117C00027500 | 2024-06-27 2:47PM EDT | 27.50 | 3.80 | 7.50 | 12.00 | 0.00 | - | 2 | 15 | 51.90% |
| MRCY250117C00030000 | 2024-06-28 9:31AM EDT | 30.00 | 2.70 | 5.90 | 10.50 | 0.00 | - | 1 | 3 | 55.88% |
| MRCY250117C00032500 | 2024-08-22 3:52PM EDT | 32.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRCY250117C00035000 | 2024-08-15 1:34PM EDT | 35.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRCY250117C00037500 | 2024-09-05 9:30AM EDT | 37.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRCY250117C00040000 | 2024-09-04 2:22PM EDT | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRCY250117C00042500 | 2024-08-19 2:26PM EDT | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRCY250117C00045000 | 2024-08-30 9:30AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRCY250117C00047500 | 2024-08-22 9:30AM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY250117P00017500 | 2024-07-08 9:30AM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MRCY250117P00020000 | 2024-06-25 9:30AM EDT | 20.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | - | 1 | 94.92% |
| MRCY250117P00022500 | 2024-07-05 3:43PM EDT | 22.50 | 1.08 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 108.35% |
| MRCY250117P00025000 | 2024-04-11 11:43AM EDT | 25.00 | 2.17 | 1.95 | 4.90 | 0.00 | - | 1 | 1 | 110.06% |
| MRCY250117P00027500 | 2024-07-16 9:30AM EDT | 27.50 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 76.90% |
| MRCY250117P00032500 | 2024-08-28 3:29PM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRCY250117P00035000 | 2024-08-21 3:02PM EDT | 35.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRCY250117P00037500 | 2024-09-03 10:33AM EDT | 37.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRCY250117P00040000 | 2024-08-21 10:25AM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRCY250117P00042500 | 2024-08-20 11:50AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRCY250117P00045000 | 2024-08-16 9:38AM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRCY250117P00050000 | 2024-08-15 3:41PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.