New Zealand markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.85+0.24 (+0.84%)
At close: 04:00PM EDT
28.85 0.00 (0.00%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240517C000250002024-01-03 11:48AM EDT25.009.806.407.700.00-88146.34%
MRCY240517C000275002024-02-29 12:39PM EDT27.503.802.705.300.00-373793.26%
MRCY240517C000300002024-04-03 11:20AM EDT30.001.350.000.000.00-11173.13%
MRCY240517C000325002024-04-08 1:23PM EDT32.500.830.000.000.00-21912.50%
MRCY240517C000350002024-04-04 10:18AM EDT35.000.400.000.000.00-13712.50%
MRCY240517C000375002024-04-10 12:42PM EDT37.500.150.000.000.00-33225.00%
MRCY240517C000400002024-03-13 1:26PM EDT40.000.400.000.000.00-71525.00%
MRCY240517C000425002024-01-18 10:34AM EDT42.500.500.153.200.00-12143.36%
MRCY240517C000450002024-01-04 12:32PM EDT45.001.050.354.900.00--54185.45%
MRCY240517C000500002024-02-21 12:18PM EDT50.000.200.000.300.00-1695.70%
MRCY240517C000550002024-04-01 2:31PM EDT55.000.050.000.000.00-63750.00%
MRCY240517C000600002024-03-04 4:40PM EDT60.000.100.004.800.00-249550232.03%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240517P000150002024-03-11 9:55AM EDT15.000.100.004.800.00-55285.84%
MRCY240517P000175002023-08-17 11:53AM EDT17.502.350.004.800.00--0236.43%
MRCY240517P000200002024-03-27 9:30AM EDT20.000.400.000.000.00-12025.00%
MRCY240517P000225002024-02-13 10:30AM EDT22.500.500.054.800.00-58156.79%
MRCY240517P000250002024-03-27 3:54PM EDT25.000.600.000.000.00-1110512.50%
MRCY240517P000275002024-03-22 11:04AM EDT27.502.000.000.000.00-5153.13%
MRCY240517P000300002024-04-11 10:15AM EDT30.002.500.000.000.00-5670.00%
MRCY240517P000325002024-03-15 3:23PM EDT32.504.200.000.000.00-180.00%
MRCY240517P000350002024-03-27 9:47AM EDT35.007.400.000.000.00-2430.00%
MRCY240517P000375002024-01-16 2:14PM EDT37.506.667.109.900.00-324103.17%
MRCY240517P000400002023-12-27 4:02PM EDT40.005.609.2010.500.00-360.00%
MRCY240517P000500002024-01-09 4:05PM EDT50.0016.8021.5026.300.00-60210.16%
MRCY240517P000600002023-08-22 10:19AM EDT60.0021.7021.6023.300.00-1000.00%