Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY230616C00025000 | 2022-08-19 10:33AM EST | 25.00 | 27.60 | 20.70 | 25.50 | 0.00 | - | 4 | 4 | 0.00% |
| MRCY230616C00040000 | 2023-01-26 3:59PM EST | 40.00 | 11.30 | 14.10 | 16.90 | 0.00 | - | 4 | 4 | 67.58% |
| MRCY230616C00045000 | 2023-01-13 9:43AM EST | 45.00 | 7.20 | 10.80 | 12.00 | 0.00 | - | 2 | 0 | 51.66% |
| MRCY230616C00050000 | 2023-02-07 10:30AM EST | 50.00 | 7.30 | 7.10 | 8.10 | +4.05 | +124.62% | 1 | 14 | 44.70% |
| MRCY230616C00055000 | 2023-02-07 10:53AM EST | 55.00 | 4.10 | 4.10 | 4.80 | -2.23 | -35.23% | 3 | 8 | 38.70% |
| MRCY230616C00060000 | 2023-02-07 10:53AM EST | 60.00 | 2.05 | 2.05 | 2.55 | -0.95 | -31.67% | 2 | 15 | 35.32% |
| MRCY230616C00065000 | 2022-12-05 11:52AM EST | 65.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 8 | 19 | 63.00% |
| MRCY230616C00070000 | 2022-12-28 1:29PM EST | 70.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.37% |
| MRCY230616C00075000 | 2022-08-12 8:31AM EST | 75.00 | 1.55 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 61.45% |
| MRCY230616C00090000 | 2023-01-24 11:36AM EST | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 6 | 45.95% |
| MRCY230616C00095000 | 2023-02-01 2:14PM EST | 95.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 49.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY230616P00030000 | 2023-02-01 9:30AM EST | 30.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | - | 10 | 53.61% |
| MRCY230616P00035000 | 2023-02-01 9:30AM EST | 35.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 7 | 5 | 50.49% |
| MRCY230616P00040000 | 2023-02-01 10:24AM EST | 40.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 10 | 43.99% |
| MRCY230616P00045000 | 2023-02-02 9:51AM EST | 45.00 | 1.24 | 1.00 | 1.30 | 0.00 | - | 30 | 170 | 38.99% |
| MRCY230616P00050000 | 2023-02-07 3:03PM EST | 50.00 | 2.25 | 2.00 | 2.45 | -4.55 | -66.91% | 1 | 9 | 35.22% |
| MRCY230616P00055000 | 2023-01-24 11:05AM EST | 55.00 | 8.15 | 3.80 | 4.30 | 0.00 | - | 2 | 14 | 31.42% |
| MRCY230616P00060000 | 2023-01-11 11:34AM EST | 60.00 | 13.40 | 6.40 | 7.30 | 0.00 | - | 2 | 17 | 29.57% |
| MRCY230616P00070000 | 2022-09-28 9:09AM EST | 70.00 | 28.21 | 19.00 | 23.50 | 0.00 | - | - | 0 | 82.36% |
© 2023 Yahoo. All rights reserved.
