Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY231215C00032500 | 2023-11-28 9:50AM EST | 32.50 | 3.10 | 0.80 | 5.50 | +2.10 | +210.00% | 4 | 5 | 166.70% |
| MRCY231215C00035000 | 2023-12-05 12:56PM EST | 35.00 | 1.15 | 0.50 | 1.60 | +0.32 | +38.55% | 1 | 408 | 54.30% |
| MRCY231215C00037500 | 2023-12-04 12:15PM EST | 37.50 | 0.25 | 0.15 | 0.35 | 0.00 | - | 3 | 18 | 42.58% |
| MRCY231215C00040000 | 2023-12-04 11:53AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 709 | 41.80% |
| MRCY231215C00042500 | 2023-10-13 1:05PM EST | 42.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 117.68% |
| MRCY231215C00045000 | 2023-09-25 8:30AM EST | 45.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 3 | 41 | 106.25% |
| MRCY231215C00050000 | 2023-10-11 10:06AM EST | 50.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 82 | 269.92% |
| MRCY231215C00060000 | 2023-05-23 12:31PM EST | 60.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 4 | 338.48% |
| MRCY231215C00065000 | 2023-02-01 1:21PM EST | 65.00 | 4.22 | 0.00 | 5.00 | 0.00 | - | - | 1 | 371.78% |
| MRCY231215C00075000 | 2023-02-10 11:27AM EST | 75.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 18 | 3 | 419.43% |
| MRCY231215C00080000 | 2023-05-18 1:18PM EST | 80.00 | 2.45 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 360.74% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY231215P00020000 | 2023-10-31 2:44PM EST | 20.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 151.56% |
| MRCY231215P00025000 | 2023-11-08 9:37AM EST | 25.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 324.22% |
| MRCY231215P00027500 | 2023-09-06 12:03PM EST | 27.50 | 1.30 | 0.10 | 4.30 | 0.00 | - | 2 | 2 | 257.62% |
| MRCY231215P00030000 | 2023-11-21 11:01AM EST | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 50 | 217.87% |
| MRCY231215P00032500 | 2023-11-28 3:52PM EST | 32.50 | 0.60 | 0.05 | 0.20 | 0.00 | - | 1 | 123 | 50.78% |
| MRCY231215P00035000 | 2023-12-04 11:55AM EST | 35.00 | 0.55 | 0.45 | 1.45 | 0.00 | - | 1 | 12 | 53.03% |
| MRCY231215P00040000 | 2023-11-13 9:43AM EST | 40.00 | 7.40 | 2.20 | 7.00 | 0.00 | - | 10 | 20 | 59.67% |
| MRCY231215P00042500 | 2023-10-26 12:01PM EST | 42.50 | 6.06 | 5.60 | 10.50 | 0.00 | - | 2 | 0 | 140.82% |
| MRCY231215P00045000 | 2023-02-10 10:44AM EST | 45.00 | 2.15 | 1.00 | 5.80 | 0.00 | - | 1 | 2 | 0.00% |
| MRCY231215P00050000 | 2023-06-28 11:27AM EST | 50.00 | 17.60 | 11.70 | 15.00 | 0.00 | - | 1 | 0 | 167.38% |
© 2023 Yahoo. All rights reserved.