Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517C00025000 | 2024-04-23 10:28AM EDT | 25.00 | 3.10 | 3.00 | 6.90 | 0.00 | - | 1 | 8 | 92.09% |
| MRCY240517C00027500 | 2024-02-29 12:39PM EDT | 27.50 | 3.80 | 2.70 | 5.30 | 0.00 | - | 37 | 37 | 116.65% |
| MRCY240517C00030000 | 2024-04-24 1:41PM EDT | 30.00 | 1.00 | 1.10 | 1.50 | 0.00 | - | 14 | 149 | 60.94% |
| MRCY240517C00032500 | 2024-04-26 12:17PM EDT | 32.50 | 0.67 | 0.40 | 0.75 | +0.17 | +34.00% | 2 | 212 | 60.84% |
| MRCY240517C00035000 | 2024-04-24 1:46PM EDT | 35.00 | 0.20 | 0.20 | 1.25 | 0.00 | - | 6 | 43 | 89.16% |
| MRCY240517C00037500 | 2024-04-18 1:17PM EDT | 37.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 32 | 63.67% |
| MRCY240517C00040000 | 2024-03-13 1:26PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 198.34% |
| MRCY240517C00042500 | 2024-01-18 10:34AM EDT | 42.50 | 0.50 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 185.01% |
| MRCY240517C00045000 | 2024-01-04 12:32PM EDT | 45.00 | 1.05 | 0.35 | 4.90 | 0.00 | - | - | 54 | 239.84% |
| MRCY240517C00050000 | 2024-02-21 12:18PM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 123.83% |
| MRCY240517C00055000 | 2024-04-01 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 109.38% |
| MRCY240517C00060000 | 2024-03-04 4:40PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 249 | 550 | 301.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517P00015000 | 2024-03-11 9:55AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 376.27% |
| MRCY240517P00017500 | 2023-08-17 11:53AM EDT | 17.50 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 0 | 311.72% |
| MRCY240517P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 256.15% |
| MRCY240517P00022500 | 2024-04-19 3:26PM EDT | 22.50 | 0.35 | 0.05 | 2.20 | 0.00 | - | 1 | 9 | 141.89% |
| MRCY240517P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 0.33 | 0.25 | 4.40 | -0.17 | -34.00% | 57 | 125 | 157.42% |
| MRCY240517P00027500 | 2024-04-24 12:19PM EDT | 27.50 | 1.35 | 0.75 | 3.30 | 0.00 | - | 1 | 47 | 101.61% |
| MRCY240517P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 2.80 | 2.00 | 2.40 | 0.00 | - | 3 | 67 | 60.25% |
| MRCY240517P00032500 | 2024-04-16 2:06PM EDT | 32.50 | 4.93 | 3.60 | 5.80 | 0.00 | - | 1 | 9 | 90.04% |
| MRCY240517P00035000 | 2024-03-27 9:47AM EDT | 35.00 | 7.40 | 4.30 | 8.70 | 0.00 | - | 2 | 43 | 81.93% |
| MRCY240517P00037500 | 2024-01-16 2:14PM EDT | 37.50 | 6.66 | 7.10 | 9.90 | 0.00 | - | 3 | 24 | 60.94% |
| MRCY240517P00040000 | 2023-12-27 4:02PM EDT | 40.00 | 5.60 | 9.20 | 10.50 | 0.00 | - | 3 | 6 | 0.00% |
| MRCY240517P00050000 | 2024-01-09 4:05PM EDT | 50.00 | 16.80 | 21.50 | 26.30 | 0.00 | - | 6 | 0 | 281.54% |
| MRCY240517P00060000 | 2023-08-22 10:19AM EDT | 60.00 | 21.70 | 21.60 | 23.30 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.