Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240920C00025000 | 2024-03-22 9:44AM EDT | 25.00 | 5.39 | 4.40 | 6.30 | 0.00 | - | 6 | 3 | 0.00% |
| MRCY240920C00030000 | 2024-06-21 3:37PM EDT | 30.00 | 2.00 | 2.70 | 7.50 | 0.00 | - | 1 | 2 | 85.11% |
| MRCY240920C00032500 | 2024-07-23 10:15AM EDT | 32.50 | 4.25 | 4.20 | 5.30 | 0.00 | - | 2 | 3 | 59.16% |
| MRCY240920C00035000 | 2024-07-26 12:26PM EDT | 35.00 | 3.00 | 2.70 | 3.40 | +1.00 | +50.00% | 2 | 114 | 52.44% |
| MRCY240920C00037500 | 2024-07-26 3:12PM EDT | 37.50 | 1.95 | 1.55 | 2.85 | 0.00 | - | 6 | 110 | 55.71% |
| MRCY240920C00040000 | 2024-07-25 12:18PM EDT | 40.00 | 0.95 | 0.80 | 1.95 | 0.00 | - | 5 | 13 | 54.10% |
| MRCY240920C00042500 | 2024-07-17 9:30AM EDT | 42.50 | 0.45 | 0.35 | 4.90 | 0.00 | - | - | 1 | 90.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240920P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 258.94% |
| MRCY240920P00022500 | 2024-06-20 9:30AM EDT | 22.50 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 160.89% |
| MRCY240920P00025000 | 2024-06-28 9:31AM EDT | 25.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 84.72% |
| MRCY240920P00030000 | 2024-07-11 10:05AM EDT | 30.00 | 2.00 | 0.50 | 1.35 | 0.00 | - | 50 | 26 | 55.66% |
| MRCY240920P00032500 | 2024-05-13 12:40PM EDT | 32.50 | 4.40 | 1.65 | 6.00 | 0.00 | - | 3 | 15 | 97.24% |
| MRCY240920P00035000 | 2024-05-09 11:56AM EDT | 35.00 | 7.20 | 3.90 | 7.10 | 0.00 | - | 3 | 22 | 103.86% |
| MRCY240920P00037500 | 2024-03-15 12:27PM EDT | 37.50 | 8.47 | 7.10 | 11.90 | 0.00 | - | - | 1 | 149.32% |
© 2024 Yahoo. All rights reserved.