Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240216C00030000 | 2023-08-28 1:50PM EST | 30.00 | 11.90 | 6.20 | 10.50 | 0.00 | - | 1 | 1 | 87.01% |
| MRCY240216C00035000 | 2023-12-04 1:09PM EST | 35.00 | 3.12 | 2.90 | 3.40 | -0.28 | -8.24% | 1 | 12 | 48.98% |
| MRCY240216C00037500 | 2023-12-01 11:50AM EST | 37.50 | 1.50 | 1.65 | 2.50 | 0.00 | - | 15 | 138 | 51.59% |
| MRCY240216C00040000 | 2023-10-30 10:32AM EST | 40.00 | 1.45 | 0.40 | 2.15 | 0.00 | - | 3 | 126 | 58.94% |
| MRCY240216C00042500 | 2023-09-27 10:18AM EST | 42.50 | 1.60 | 0.15 | 2.70 | 0.00 | - | 7 | 7 | 56.93% |
| MRCY240216C00045000 | 2023-11-07 9:51AM EST | 45.00 | 0.78 | 0.20 | 0.50 | 0.00 | - | 5 | 41 | 45.36% |
| MRCY240216C00050000 | 2023-11-09 9:30AM EST | 50.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | 24 | 26 | 99.90% |
| MRCY240216C00055000 | 2023-05-23 10:38AM EST | 55.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 0 | 113.53% |
| MRCY240216C00060000 | 2023-05-25 9:32AM EST | 60.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 31 | 125.29% |
| MRCY240216C00075000 | 2023-05-03 1:31PM EST | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 26 | 26 | 153.17% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240216P00022500 | 2023-11-27 1:23PM EST | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 142.04% |
| MRCY240216P00025000 | 2023-10-23 1:36PM EST | 25.00 | 0.80 | 0.10 | 2.35 | 0.00 | - | 4 | 5 | 89.65% |
| MRCY240216P00027500 | 2023-11-21 1:16PM EST | 27.50 | 0.46 | 0.20 | 0.55 | 0.00 | - | 4 | 8 | 54.10% |
| MRCY240216P00030000 | 2023-12-04 10:32AM EST | 30.00 | 0.70 | 0.50 | 1.05 | 0.00 | - | 6 | 3 | 52.83% |
| MRCY240216P00035000 | 2023-12-04 9:35AM EST | 35.00 | 2.30 | 1.85 | 2.40 | 0.00 | - | 7 | 36 | 42.92% |
| MRCY240216P00037500 | 2023-09-06 12:01PM EST | 37.50 | 3.50 | 2.15 | 5.20 | 0.00 | - | 49 | 49 | 64.53% |
| MRCY240216P00040000 | 2023-09-15 11:14AM EST | 40.00 | 4.20 | 2.45 | 4.30 | 0.00 | - | - | 11 | 0.00% |
| MRCY240216P00050000 | 2023-09-27 2:59PM EST | 50.00 | 13.50 | 12.20 | 14.70 | 0.00 | - | 10 | 0 | 52.25% |
© 2023 Yahoo. All rights reserved.