New Zealand markets close in 2 hours 48 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.18-0.30 (-0.95%)
At close: 04:00PM EDT
31.18 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY241220C000175002024-02-07 3:28PM EDT17.5011.2012.5017.000.00--676.07%
MRCY241220C000200002024-05-23 10:43AM EDT20.0012.9010.4015.000.00-21071.58%
MRCY241220C000250002024-02-08 2:05PM EDT25.005.406.9010.300.00-1458.79%
MRCY241220C000300002024-05-14 11:30AM EDT30.004.053.607.100.00-114651.86%
MRCY241220C000325002024-05-16 2:25PM EDT32.503.602.156.500.00-31152.15%
MRCY241220C000350002024-05-24 11:27AM EDT35.003.101.155.00+0.35+12.73%107068.60%
MRCY241220C000375002024-01-10 10:30AM EDT37.505.170.000.000.00-1176.25%
MRCY241220C000400002024-05-13 1:20PM EDT40.001.250.302.300.00-12453.44%
MRCY241220C000425002023-09-21 2:09PM EDT42.505.402.656.700.00--285.74%
MRCY241220C000450002024-05-16 3:29PM EDT45.001.000.601.300.00-11051.15%
MRCY241220C000475002024-05-08 9:56AM EDT47.500.550.001.050.00-311351.64%
MRCY241220C000500002024-05-21 3:47PM EDT50.000.400.400.900.00-33552.93%
MRCY241220C000550002023-11-29 12:18PM EDT55.001.200.851.850.00-103167.21%
MRCY241220C000600002024-05-17 11:39AM EDT60.000.350.050.550.00-14551.12%
MRCY241220C000650002023-08-28 1:57PM EDT65.001.300.005.000.00-1295.70%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY241220P000150002024-05-22 2:14PM EDT15.000.150.004.800.00-420125.29%
MRCY241220P000175002024-05-20 9:38AM EDT17.500.650.004.800.00-13105.08%
MRCY241220P000200002024-05-20 9:38AM EDT20.000.750.001.900.00-115159.86%
MRCY241220P000225002024-05-20 10:09AM EDT22.500.850.551.150.00-226151.78%
MRCY241220P000250002024-02-21 4:20PM EDT25.002.300.454.600.00-14660.25%
MRCY241220P000275002024-01-26 4:06PM EDT27.502.802.403.800.00-2353.91%
MRCY241220P000300002024-05-16 3:54PM EDT30.003.002.353.400.00-2049343.31%
MRCY241220P000325002024-01-24 10:37AM EDT32.504.704.406.700.00-4951.15%
MRCY241220P000350002024-04-02 10:25AM EDT35.007.857.209.000.00-53260.94%
MRCY241220P000400002024-01-22 1:59PM EDT40.0010.0011.7013.000.00-71167.33%
MRCY241220P000500002023-09-05 1:07PM EDT50.0013.9012.0017.000.00-600.00%
MRCY241220P000600002024-03-12 1:55PM EDT60.0029.0029.0033.500.00-7088.94%
MRCY241220P000650002023-12-27 4:45PM EDT65.0028.7632.0037.000.00-5066.21%