Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY230317C00040000 | 2022-06-14 10:19AM EST | 40.00 | 20.30 | 22.50 | 27.40 | 0.00 | - | 2 | 4 | 231.67% |
| MRCY230317C00045000 | 2022-05-15 11:13PM EST | 45.00 | 13.90 | 17.50 | 21.00 | 0.00 | - | - | 2 | 182.54% |
| MRCY230317C00050000 | 2022-12-05 9:48AM EST | 50.00 | 6.29 | 2.75 | 6.10 | 0.00 | - | 1 | 50 | 64.56% |
| MRCY230317C00055000 | 2022-11-02 8:59AM EST | 55.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| MRCY230317C00060000 | 2022-11-02 9:14AM EST | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| MRCY230317C00065000 | 2022-03-28 2:38PM EST | 65.00 | 10.00 | 1.10 | 6.00 | 0.00 | - | - | 4 | 81.10% |
| MRCY230317C00080000 | 2022-08-12 8:38AM EST | 80.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | 7 | 4 | 56.01% |
| MRCY230317C00085000 | 2022-12-05 10:42AM EST | 85.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 60.30% |
| MRCY230317C00090000 | 2022-08-30 2:53PM EST | 90.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 13 | 1 | 65.92% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY230317P00030000 | 2022-09-19 8:30AM EST | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MRCY230317P00035000 | 2022-09-01 11:44AM EST | 35.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 85.42% |
| MRCY230317P00040000 | 2022-08-30 2:50PM EST | 40.00 | 2.60 | 1.50 | 6.30 | 0.00 | - | 5 | 1 | 82.01% |
| MRCY230317P00045000 | 2022-03-17 9:45AM EST | 45.00 | 2.40 | 0.35 | 4.70 | 0.00 | - | - | 2 | 66.31% |
| MRCY230317P00050000 | 2022-09-19 11:37AM EST | 50.00 | 7.00 | 5.60 | 9.80 | 0.00 | - | 1 | 21 | 69.51% |
| MRCY230317P00055000 | 2022-11-07 1:45PM EST | 55.00 | 8.00 | 5.60 | 7.90 | 0.00 | - | 1 | 4 | 38.45% |
| MRCY230317P00070000 | 2022-11-10 11:33AM EST | 70.00 | 18.50 | 19.10 | 23.20 | 0.00 | - | 12 | 12 | 73.46% |
| MRCY230317P00080000 | 2022-07-18 8:54AM EST | 80.00 | 19.00 | 26.00 | 30.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
