New Zealand Markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.27+1.36 (+1.84%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY201016C000500002020-07-13 3:06PM EDT50.0023.5027.5032.100.00-13201.66%
MRCY201016C000600002020-09-17 9:51AM EDT60.0014.1017.2021.800.00-13136.23%
MRCY201016C000650002020-09-10 10:21AM EDT65.006.108.4012.800.00-1682.86%
MRCY201016C000700002020-09-17 3:31PM EDT70.005.425.707.100.00-31748.80%
MRCY201016C000750002020-09-18 2:04PM EDT75.002.702.703.50-0.10-3.57%142740.53%
MRCY201016C000850002020-09-03 1:22PM EDT85.000.970.001.750.00-104259.30%
MRCY201016C000950002020-08-04 3:59PM EDT95.000.300.000.250.00-207751.07%
MRCY201016C001000002020-08-25 12:12PM EDT100.000.150.000.050.00-14046.09%
MRCY201016C001100002020-07-30 10:35AM EDT110.000.450.001.400.00-1292.19%
MRCY201016C001150002020-07-09 4:54PM EDT115.001.500.000.000.00--1025.00%
MRCY201016C001200002020-06-17 10:27AM EDT120.000.890.100.600.00--293.55%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY201016P000350002020-07-09 8:09PM EDT35.004.100.001.550.00-2121185.74%
MRCY201016P000500002020-07-09 4:54PM EDT50.003.000.000.000.00-111325.00%
MRCY201016P000550002020-08-10 10:21AM EDT55.000.390.001.900.00-12594.73%
MRCY201016P000600002020-09-15 3:14PM EDT60.000.850.051.000.00-323562.74%
MRCY201016P000650002020-09-18 3:31PM EDT65.000.500.400.85-0.20-28.57%1017252.88%
MRCY201016P000700002020-09-18 3:44PM EDT70.001.230.851.50-0.94-43.32%1514743.99%
MRCY201016P000750002020-09-11 11:04AM EDT75.003.452.453.40-1.11-24.34%132942.58%
MRCY201016P000800002020-09-15 10:03AM EDT80.006.434.907.10-6.94-51.91%18850.54%
MRCY201016P000850002020-07-09 8:09PM EDT85.009.2310.4013.200.00-5564.01%
MRCY201016P000900002020-07-09 8:09PM EDT90.0012.0014.1016.500.00-5551.03%
MRCY201016P000950002020-09-04 2:47PM EDT95.0021.8517.5022.000.00-12594.78%
MRCY201016P001000002020-07-14 9:58AM EDT100.0028.8020.2022.800.00-8130.00%