New Zealand markets closed

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.98+3.21 (+5.65%)
At close: 04:00PM EST
60.03 +0.05 (+0.08%)
After hours: 06:18PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY220121C000300002021-10-20 12:22PM EST30.0022.9017.2021.500.00-100.00%
MRCY220121C000350002022-01-14 1:51PM EST35.0023.400.000.000.00-100.00%
MRCY220121C000400002021-12-21 1:10PM EST40.0011.270.000.000.00--00.00%
MRCY220121C000450002021-12-23 1:00PM EST45.006.600.000.000.00-1500.00%
MRCY220121C000500002022-01-11 11:15AM EST50.006.790.000.000.00-100.00%
MRCY220121C000550002022-01-14 1:42PM EST55.004.040.000.000.00-500.00%
MRCY220121C000600002022-01-14 3:52PM EST60.001.350.000.000.00-5500.20%
MRCY220121C000650002022-01-14 3:29PM EST65.000.250.000.000.00-17025.00%
MRCY220121C000700002022-01-03 11:51AM EST70.000.150.000.000.00-2025.00%
MRCY220121C000750002021-12-29 3:26PM EST75.000.750.000.000.00-1050.00%
MRCY220121C000800002021-12-30 3:02PM EST80.000.250.000.000.00-30050.00%
MRCY220121C000850002021-12-27 10:20AM EST85.000.250.000.000.00-10050.00%
MRCY220121C000900002021-11-10 6:57AM EST90.001.700.854.800.00-20407.62%
MRCY220121C000950002021-11-10 6:57AM EST95.001.100.355.000.00-11430.08%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY220121P000300002021-11-10 6:57AM EST30.000.250.000.300.00--4341.41%
MRCY220121P000350002021-12-07 2:50PM EST35.000.350.004.800.00-26548.44%
MRCY220121P000400002021-12-23 3:23PM EST40.000.050.000.000.00-1050.00%
MRCY220121P000450002021-12-23 3:35PM EST45.000.050.000.000.00-11050.00%
MRCY220121P000500002022-01-04 1:49PM EST50.000.110.000.000.00-8050.00%
MRCY220121P000550002022-01-13 3:30PM EST55.000.500.000.000.00-10025.00%
MRCY220121P000600002021-12-07 10:09AM EST60.0011.301.854.800.00-355132.42%
MRCY220121P000650002022-01-07 11:39AM EST65.008.700.000.000.00-100.00%
MRCY220121P000700002021-11-10 6:57AM EST70.0019.5020.7025.500.00-111664.36%
MRCY220121P000750002021-11-10 6:57AM EST75.0024.4025.1030.000.00-37695.80%