MRCY - Mercury Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY230616C00025000 | 2022-08-19 11:33AM EDT | 25.00 | 27.60 | 20.70 | 25.50 | 0.00 | - | 4 | 4 | 639.94% |
| MRCY230616C00040000 | 2023-06-05 11:09AM EDT | 40.00 | 1.35 | 1.10 | 4.40 | -0.25 | -15.62% | 7 | 229 | 79.00% |
| MRCY230616C00045000 | 2023-06-05 9:46AM EDT | 45.00 | 0.15 | 0.15 | 0.80 | -0.15 | -50.00% | 4 | 503 | 61.04% |
| MRCY230616C00050000 | 2023-04-26 10:48AM EDT | 50.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 20 | 42 | 186.33% |
| MRCY230616C00055000 | 2023-05-24 12:54PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 423 | 1,200 | 82.42% |
| MRCY230616C00060000 | 2023-05-12 2:20PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 90 | 108.59% |
| MRCY230616C00065000 | 2022-12-05 12:52PM EDT | 65.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 8 | 19 | 281.64% |
| MRCY230616C00070000 | 2022-12-28 2:29PM EDT | 70.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 311.13% |
| MRCY230616C00075000 | 2022-08-12 9:31AM EDT | 75.00 | 1.55 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 335.94% |
| MRCY230616C00090000 | 2023-01-24 12:36PM EDT | 90.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 6 | 248.83% |
| MRCY230616C00095000 | 2023-02-01 3:14PM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 228.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY230616P00030000 | 2023-05-22 11:53AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 267.48% |
| MRCY230616P00035000 | 2023-02-01 10:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 25.00% |
| MRCY230616P00040000 | 2023-06-01 3:28PM EDT | 40.00 | 1.10 | 0.75 | 1.00 | 0.00 | - | 12 | 784 | 51.56% |
| MRCY230616P00045000 | 2023-05-25 11:49AM EDT | 45.00 | 6.50 | 2.30 | 4.40 | 0.00 | - | 25 | 1,147 | 57.23% |
| MRCY230616P00050000 | 2023-02-15 12:37PM EDT | 50.00 | 2.35 | 3.60 | 6.60 | 0.00 | - | 3 | 7 | 0.00% |
| MRCY230616P00055000 | 2023-03-08 10:31AM EDT | 55.00 | 5.50 | 3.00 | 7.80 | 0.00 | - | 12 | 10 | 0.00% |
| MRCY230616P00060000 | 2023-01-11 12:34PM EDT | 60.00 | 13.40 | 5.10 | 8.40 | 0.00 | - | 2 | 17 | 0.00% |
| MRCY230616P00065000 | 2023-02-24 11:12AM EDT | 65.00 | 11.60 | 13.70 | 18.50 | 0.00 | - | 10 | 0 | 0.00% |
| MRCY230616P00070000 | 2022-09-28 10:09AM EDT | 70.00 | 28.21 | 19.00 | 23.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.