Callsfor16 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY201016C00050000 | 2020-07-13 3:06PM EDT | 50.00 | 23.50 | 27.50 | 32.10 | 0.00 | - | 1 | 3 | 201.66% |
| MRCY201016C00060000 | 2020-09-17 9:51AM EDT | 60.00 | 14.10 | 17.20 | 21.80 | 0.00 | - | 1 | 3 | 136.23% |
| MRCY201016C00065000 | 2020-09-10 10:21AM EDT | 65.00 | 6.10 | 8.40 | 12.80 | 0.00 | - | 1 | 6 | 82.86% |
| MRCY201016C00070000 | 2020-09-17 3:31PM EDT | 70.00 | 5.42 | 5.70 | 7.10 | 0.00 | - | 3 | 17 | 48.80% |
| MRCY201016C00075000 | 2020-09-18 2:04PM EDT | 75.00 | 2.70 | 2.70 | 3.50 | -0.10 | -3.57% | 14 | 27 | 40.53% |
| MRCY201016C00085000 | 2020-09-03 1:22PM EDT | 85.00 | 0.97 | 0.00 | 1.75 | 0.00 | - | 10 | 42 | 59.30% |
| MRCY201016C00095000 | 2020-08-04 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 20 | 77 | 51.07% |
| MRCY201016C00100000 | 2020-08-25 12:12PM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 46.09% |
| MRCY201016C00110000 | 2020-07-30 10:35AM EDT | 110.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 92.19% |
| MRCY201016C00115000 | 2020-07-09 4:54PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MRCY201016C00120000 | 2020-06-17 10:27AM EDT | 120.00 | 0.89 | 0.10 | 0.60 | 0.00 | - | - | 2 | 93.55% |
Putsfor16 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY201016P00035000 | 2020-07-09 8:09PM EDT | 35.00 | 4.10 | 0.00 | 1.55 | 0.00 | - | 21 | 21 | 185.74% |
| MRCY201016P00050000 | 2020-07-09 4:54PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| MRCY201016P00055000 | 2020-08-10 10:21AM EDT | 55.00 | 0.39 | 0.00 | 1.90 | 0.00 | - | 1 | 25 | 94.73% |
| MRCY201016P00060000 | 2020-09-15 3:14PM EDT | 60.00 | 0.85 | 0.05 | 1.00 | 0.00 | - | 32 | 35 | 62.74% |
| MRCY201016P00065000 | 2020-09-18 3:31PM EDT | 65.00 | 0.50 | 0.40 | 0.85 | -0.20 | -28.57% | 10 | 172 | 52.88% |
| MRCY201016P00070000 | 2020-09-18 3:44PM EDT | 70.00 | 1.23 | 0.85 | 1.50 | -0.94 | -43.32% | 15 | 147 | 43.99% |
| MRCY201016P00075000 | 2020-09-11 11:04AM EDT | 75.00 | 3.45 | 2.45 | 3.40 | -1.11 | -24.34% | 13 | 29 | 42.58% |
| MRCY201016P00080000 | 2020-09-15 10:03AM EDT | 80.00 | 6.43 | 4.90 | 7.10 | -6.94 | -51.91% | 1 | 88 | 50.54% |
| MRCY201016P00085000 | 2020-07-09 8:09PM EDT | 85.00 | 9.23 | 10.40 | 13.20 | 0.00 | - | 5 | 5 | 64.01% |
| MRCY201016P00090000 | 2020-07-09 8:09PM EDT | 90.00 | 12.00 | 14.10 | 16.50 | 0.00 | - | 5 | 5 | 51.03% |
| MRCY201016P00095000 | 2020-09-04 2:47PM EDT | 95.00 | 21.85 | 17.50 | 22.00 | 0.00 | - | 1 | 25 | 94.78% |
| MRCY201016P00100000 | 2020-07-14 9:58AM EDT | 100.00 | 28.80 | 20.20 | 22.80 | 0.00 | - | 8 | 13 | 0.00% |
© 2020 Verizon Media. All rights reserved.
