Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220C00017500 | 2024-02-07 3:28PM EDT | 17.50 | 11.20 | 12.50 | 17.00 | 0.00 | - | - | 6 | 106.59% |
| MRCY241220C00020000 | 2024-03-25 11:50AM EDT | 20.00 | 9.16 | 9.50 | 11.70 | 0.00 | - | 6 | 8 | 61.26% |
| MRCY241220C00025000 | 2024-02-08 2:05PM EDT | 25.00 | 5.40 | 6.90 | 10.30 | 0.00 | - | 1 | 4 | 74.15% |
| MRCY241220C00030000 | 2024-03-28 9:38AM EDT | 30.00 | 4.00 | 3.90 | 4.90 | 0.00 | - | 3 | 146 | 51.29% |
| MRCY241220C00032500 | 2024-02-07 2:58PM EDT | 32.50 | 2.89 | 3.10 | 5.90 | 0.00 | - | 3 | 13 | 61.76% |
| MRCY241220C00035000 | 2024-04-23 2:54PM EDT | 35.00 | 1.67 | 1.25 | 3.80 | 0.00 | - | 3 | 69 | 62.09% |
| MRCY241220C00037500 | 2024-01-10 10:30AM EDT | 37.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| MRCY241220C00040000 | 2024-01-09 4:51PM EDT | 40.00 | 3.60 | 0.10 | 3.40 | 0.00 | - | 1 | 24 | 51.05% |
| MRCY241220C00042500 | 2023-09-21 2:09PM EDT | 42.50 | 5.40 | 2.65 | 6.70 | 0.00 | - | - | 2 | 89.53% |
| MRCY241220C00045000 | 2024-04-04 11:08AM EDT | 45.00 | 0.86 | 0.50 | 1.10 | 0.00 | - | 4 | 10 | 51.15% |
| MRCY241220C00047500 | 2024-03-06 3:03PM EDT | 47.50 | 0.85 | 0.40 | 1.55 | 0.00 | - | 1 | 31 | 52.93% |
| MRCY241220C00050000 | 2024-02-09 3:29PM EDT | 50.00 | 0.85 | 0.55 | 1.30 | 0.00 | - | 29 | 32 | 55.49% |
| MRCY241220C00055000 | 2023-11-29 12:18PM EDT | 55.00 | 1.20 | 0.85 | 1.85 | 0.00 | - | 10 | 31 | 68.75% |
| MRCY241220C00060000 | 2024-02-05 1:20PM EDT | 60.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 1 | 46 | 57.23% |
| MRCY241220C00065000 | 2023-08-28 1:57PM EDT | 65.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 96.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220P00015000 | 2024-04-24 3:07PM EDT | 15.00 | 0.92 | 0.15 | 3.60 | 0.00 | - | 4 | 8 | 100.24% |
| MRCY241220P00017500 | 2024-02-07 10:48AM EDT | 17.50 | 2.14 | 0.05 | 4.90 | 0.00 | - | 2 | 2 | 93.99% |
| MRCY241220P00020000 | 2024-02-29 2:41PM EDT | 20.00 | 1.10 | 0.15 | 1.80 | 0.00 | - | 50 | 151 | 51.12% |
| MRCY241220P00022500 | 2024-03-27 3:05PM EDT | 22.50 | 1.25 | 0.95 | 1.60 | 0.00 | - | 1 | 241 | 49.61% |
| MRCY241220P00025000 | 2024-02-21 4:20PM EDT | 25.00 | 2.30 | 0.45 | 4.60 | 0.00 | - | 1 | 46 | 75.17% |
| MRCY241220P00027500 | 2024-01-26 4:06PM EDT | 27.50 | 2.80 | 2.40 | 3.80 | 0.00 | - | 2 | 3 | 50.24% |
| MRCY241220P00030000 | 2024-04-04 3:30PM EDT | 30.00 | 4.60 | 2.05 | 4.50 | 0.00 | - | 20 | 423 | 42.51% |
| MRCY241220P00032500 | 2024-01-24 10:37AM EDT | 32.50 | 4.70 | 4.40 | 6.70 | 0.00 | - | 4 | 9 | 48.74% |
| MRCY241220P00035000 | 2024-04-02 10:25AM EDT | 35.00 | 7.85 | 6.10 | 9.50 | 0.00 | - | 5 | 32 | 59.74% |
| MRCY241220P00040000 | 2024-01-22 1:59PM EDT | 40.00 | 10.00 | 11.70 | 13.00 | 0.00 | - | 7 | 11 | 55.15% |
| MRCY241220P00050000 | 2023-09-05 1:07PM EDT | 50.00 | 13.90 | 12.00 | 17.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRCY241220P00060000 | 2024-03-12 1:55PM EDT | 60.00 | 29.00 | 29.00 | 33.50 | 0.00 | - | 7 | 0 | 53.22% |
| MRCY241220P00065000 | 2023-12-27 4:45PM EDT | 65.00 | 28.76 | 32.00 | 37.00 | 0.00 | - | 5 | 0 | 74.83% |
© 2024 Yahoo. All rights reserved.