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 | 0.00% |
| MRCY241220C00020000 | 2024-05-23 10:43AM EDT | 20.00 | 12.90 | 7.00 | 11.50 | 0.00 | - | 2 | 10 | 0.00% |
| MRCY241220C00025000 | 2024-08-12 11:44AM EDT | 25.00 | 11.20 | 9.60 | 14.00 | 0.00 | - | 2 | 4 | 105.86% |
| MRCY241220C00027500 | 2024-07-11 10:38AM EDT | 27.50 | 6.00 | 7.70 | 11.90 | 0.00 | - | - | 1 | 97.51% |
| MRCY241220C00030000 | 2024-09-16 3:46PM EDT | 30.00 | 8.90 | 6.20 | 11.00 | 0.00 | - | 5 | 142 | 63.48% |
| MRCY241220C00032500 | 2024-08-14 11:26AM EDT | 32.50 | 11.05 | 5.30 | 8.10 | 0.00 | - | 2 | 167 | 59.91% |
| MRCY241220C00035000 | 2024-10-02 11:03AM EDT | 35.00 | 5.00 | 2.30 | 7.00 | 0.00 | - | 1 | 698 | 50.90% |
| MRCY241220C00037500 | 2024-09-27 11:21AM EDT | 37.50 | 3.50 | 1.40 | 6.00 | 0.00 | - | 20 | 106 | 55.54% |
| MRCY241220C00040000 | 2024-09-09 12:55PM EDT | 40.00 | 2.75 | 0.40 | 4.80 | 0.00 | - | 2 | 49 | 53.81% |
| MRCY241220C00042500 | 2024-10-03 9:45AM EDT | 42.50 | 1.20 | 0.65 | 3.50 | 0.00 | - | 1 | 14 | 57.37% |
| MRCY241220C00045000 | 2024-10-04 2:32PM EDT | 45.00 | 1.05 | 0.75 | 1.80 | -0.10 | -8.70% | 10 | 18 | 53.47% |
| MRCY241220C00047500 | 2024-08-14 11:25AM EDT | 47.50 | 2.25 | 0.75 | 3.00 | 0.00 | - | 1 | 15 | 72.27% |
| MRCY241220C00050000 | 2024-08-14 10:53AM EDT | 50.00 | 1.91 | 0.35 | 1.30 | 0.00 | - | 10 | 50 | 59.13% |
| MRCY241220C00055000 | 2023-11-29 12:18PM EDT | 55.00 | 1.20 | 0.85 | 1.85 | 0.00 | - | 10 | 31 | 82.86% |
| MRCY241220C00060000 | 2024-05-17 11:39AM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 45 | 60.35% |
| MRCY241220C00065000 | 2023-08-28 1:57PM EDT | 65.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 126.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220P00015000 | 2024-05-22 2:14PM EDT | 15.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 20 | 228.91% |
| MRCY241220P00017500 | 2024-05-20 9:38AM EDT | 17.50 | 0.65 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 177.54% |
| MRCY241220P00020000 | 2024-07-29 2:51PM EDT | 20.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 150 | 89 | 115.97% |
| MRCY241220P00022500 | 2024-07-29 2:49PM EDT | 22.50 | 0.55 | 0.10 | 0.80 | 0.00 | - | 188 | 93 | 82.81% |
| MRCY241220P00025000 | 2024-09-19 10:54AM EDT | 25.00 | 1.98 | 0.25 | 2.45 | 0.00 | - | 1 | 174 | 97.80% |
| MRCY241220P00027500 | 2024-01-26 4:06PM EDT | 27.50 | 2.80 | 2.40 | 3.80 | 0.00 | - | 2 | 3 | 120.02% |
| MRCY241220P00030000 | 2024-09-30 12:15PM EDT | 30.00 | 0.80 | 0.55 | 1.50 | 0.00 | - | 2 | 80 | 58.40% |
| MRCY241220P00032500 | 2024-08-20 11:51AM EDT | 32.50 | 1.65 | 0.10 | 4.90 | 0.00 | - | 4 | 10 | 71.48% |
| MRCY241220P00035000 | 2024-09-23 3:44PM EDT | 35.00 | 2.35 | 0.30 | 4.90 | 0.00 | - | 2 | 33 | 55.69% |
| MRCY241220P00037500 | 2024-09-23 3:42PM EDT | 37.50 | 3.50 | 1.00 | 5.50 | 0.00 | - | 1 | 6 | 80.08% |
| MRCY241220P00040000 | 2024-08-20 1:00PM EDT | 40.00 | 4.50 | 3.30 | 8.00 | 0.00 | - | 28 | 39 | 59.77% |
| MRCY241220P00050000 | 2024-06-21 10:07AM EDT | 50.00 | 22.80 | 14.20 | 19.00 | 0.00 | - | 10 | 1 | 113.72% |
| MRCY241220P00060000 | 2024-03-12 1:55PM EDT | 60.00 | 29.00 | 29.00 | 33.50 | 0.00 | - | 7 | 0 | 210.91% |
| MRCY241220P00065000 | 2023-12-27 4:45PM EDT | 65.00 | 28.76 | 32.00 | 37.00 | 0.00 | - | 5 | 0 | 196.44% |
© 2024 Yahoo. All rights reserved.