Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRCY240719C00027500 | 2024-04-03 2:03PM EDT | 27.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRCY240719C00030000 | 2024-04-26 10:37AM EDT | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRCY240719C00032500 | 2024-04-24 3:50PM EDT | 32.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MRCY240719C00035000 | 2024-04-29 3:53PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| MRCY240719C00037500 | 2024-04-29 1:27PM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRCY240719C00040000 | 2024-03-26 2:45PM EDT | 40.00 | 0.39 | 0.25 | 0.85 | 0.00 | - | 3 | 37 | 60.55% |
| MRCY240719C00042500 | 2024-04-01 2:34PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 5 | 60.16% |
| MRCY240719C00050000 | 2024-02-21 10:30AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 135.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719P00017500 | 2024-01-18 1:22PM EDT | 17.50 | 0.10 | 0.15 | 3.60 | 0.00 | - | 4 | 4 | 141.46% |
| MRCY240719P00020000 | 2024-02-06 4:33PM EDT | 20.00 | 2.77 | 0.10 | 4.50 | 0.00 | - | 4 | 10 | 127.10% |
| MRCY240719P00022500 | 2024-01-12 1:40PM EDT | 22.50 | 0.88 | 0.30 | 3.00 | 0.00 | - | - | 2 | 85.16% |
| MRCY240719P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MRCY240719P00027500 | 2024-04-05 12:25PM EDT | 27.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRCY240719P00030000 | 2024-04-05 12:25PM EDT | 30.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRCY240719P00032500 | 2024-04-09 1:58PM EDT | 32.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRCY240719P00035000 | 2024-04-10 2:24PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY240719P00037500 | 2024-03-14 10:42AM EDT | 37.50 | 8.30 | 6.70 | 11.50 | 0.00 | - | 13 | 44 | 100.64% |
| MRCY240719P00040000 | 2024-03-06 2:20PM EDT | 40.00 | 10.10 | 0.00 | 14.00 | 0.00 | - | 4 | 2 | 110.45% |
| MRCY240719P00045000 | 2024-04-04 12:26PM EDT | 45.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY240719P00050000 | 2024-04-03 12:53PM EDT | 50.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.