New Zealand markets open in 9 hours 7 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.60-1.11 (-2.66%)
At close: 04:00PM EDT
40.40 -0.20 (-0.49%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY221216C000300002022-05-04 3:36PM EDT30.0030.8031.5036.100.00-414570.90%
MRCY221216C000350002022-06-03 3:54PM EDT35.0028.9027.5032.000.00-19468.60%
MRCY221216C000400002022-02-08 4:13PM EDT40.0014.9027.1031.500.00-27476.22%
MRCY221216C000450002022-09-23 10:19AM EDT45.002.200.000.000.00-8116.25%
MRCY221216C000500002022-08-10 9:31AM EDT50.005.000.205.000.00-121576.32%
MRCY221216C000550002022-08-24 3:14PM EDT55.002.700.004.600.00-16186.43%
MRCY221216C000600002022-08-08 9:54AM EDT60.002.250.004.600.00-11098.78%
MRCY221216C000650002022-08-03 1:49PM EDT65.001.450.004.800.00-16111.26%
MRCY221216C000700002022-05-13 10:51AM EDT70.002.102.655.300.00-56146.53%
MRCY221216C000750002022-08-11 9:31AM EDT75.000.450.004.800.00-19129.39%
MRCY221216C000800002022-07-18 10:24AM EDT80.001.000.000.750.00-21686.52%
MRCY221216C000850002022-05-18 9:38AM EDT85.001.200.000.000.00-5225.00%
MRCY221216C000900002022-05-18 9:37AM EDT90.001.150.000.000.00-4550.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY221216P000350002022-09-28 12:39PM EDT35.001.140.000.000.00-11126.25%
MRCY221216P000400002022-09-28 3:03PM EDT40.002.500.000.000.00-2220.78%
MRCY221216P000450002022-08-15 9:31AM EDT45.001.850.000.000.00-170.00%
MRCY221216P000500002022-09-21 10:10AM EDT50.006.100.000.000.00-250.00%
MRCY221216P000550002022-09-21 10:10AM EDT55.009.700.000.000.00-21650.00%
MRCY221216P000600002022-08-22 10:12AM EDT60.009.5012.3017.000.00-1910.00%
MRCY221216P000650002022-08-15 1:24PM EDT65.0013.3215.9019.800.00--110.00%
MRCY221216P000700002022-07-15 12:06PM EDT70.0010.0017.8020.400.00-110.00%