Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY220121C00030000 | 2021-10-20 12:22PM EST | 30.00 | 22.90 | 17.20 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY220121C00035000 | 2022-01-14 1:51PM EST | 35.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY220121C00040000 | 2021-12-21 1:10PM EST | 40.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRCY220121C00045000 | 2021-12-23 1:00PM EST | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRCY220121C00050000 | 2022-01-11 11:15AM EST | 50.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY220121C00055000 | 2022-01-14 1:42PM EST | 55.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRCY220121C00060000 | 2022-01-14 3:52PM EST | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.20% |
| MRCY220121C00065000 | 2022-01-14 3:29PM EST | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MRCY220121C00070000 | 2022-01-03 11:51AM EST | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRCY220121C00075000 | 2021-12-29 3:26PM EST | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRCY220121C00080000 | 2021-12-30 3:02PM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MRCY220121C00085000 | 2021-12-27 10:20AM EST | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRCY220121C00090000 | 2021-11-10 6:57AM EST | 90.00 | 1.70 | 0.85 | 4.80 | 0.00 | - | 2 | 0 | 407.62% |
| MRCY220121C00095000 | 2021-11-10 6:57AM EST | 95.00 | 1.10 | 0.35 | 5.00 | 0.00 | - | 1 | 1 | 430.08% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY220121P00030000 | 2021-11-10 6:57AM EST | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 4 | 341.41% |
| MRCY220121P00035000 | 2021-12-07 2:50PM EST | 35.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 548.44% |
| MRCY220121P00040000 | 2021-12-23 3:23PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRCY220121P00045000 | 2021-12-23 3:35PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRCY220121P00050000 | 2022-01-04 1:49PM EST | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRCY220121P00055000 | 2022-01-13 3:30PM EST | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRCY220121P00060000 | 2021-12-07 10:09AM EST | 60.00 | 11.30 | 1.85 | 4.80 | 0.00 | - | 3 | 55 | 132.42% |
| MRCY220121P00065000 | 2022-01-07 11:39AM EST | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRCY220121P00070000 | 2021-11-10 6:57AM EST | 70.00 | 19.50 | 20.70 | 25.50 | 0.00 | - | 1 | 11 | 664.36% |
| MRCY220121P00075000 | 2021-11-10 6:57AM EST | 75.00 | 24.40 | 25.10 | 30.00 | 0.00 | - | 3 | 7 | 695.80% |
© 2022 Yahoo. All rights reserved.
