Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.87+0.35 (+0.75%)
At close: 4:00PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY211015C00030000 | 2021-08-25 5:27PM EDT | 30.00 | 23.60 | 14.50 | 19.40 | 0.00 | - | - | 3 | 94.92% |
| MRCY211015C00035000 | 2021-09-17 3:48PM EDT | 35.00 | 10.73 | 9.50 | 14.20 | 0.00 | - | 2 | 8 | 172.07% |
| MRCY211015C00040000 | 2021-09-15 2:38PM EDT | 40.00 | 6.60 | 4.50 | 9.20 | 0.00 | - | 1 | 1 | 121.88% |
| MRCY211015C00045000 | 2021-09-23 12:48PM EDT | 45.00 | 2.05 | 2.45 | 2.90 | 0.00 | - | 13 | 48 | 41.26% |
| MRCY211015C00050000 | 2021-09-24 3:08PM EDT | 50.00 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 25 | 445 | 33.11% |
| MRCY211015C00055000 | 2021-09-24 3:58PM EDT | 55.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 8 | 372 | 43.95% |
| MRCY211015C00060000 | 2021-09-16 1:51PM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 11 | 86 | 71.29% |
| MRCY211015C00065000 | 2021-08-17 1:11PM EDT | 65.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 20 | 0 | 96.29% |
| MRCY211015C00070000 | 2021-08-17 11:06AM EDT | 70.00 | 0.18 | 0.00 | 3.50 | 0.00 | - | 20 | 14 | 162.89% |
| MRCY211015C00075000 | 2021-08-25 5:27PM EDT | 75.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 309 | 199.51% |
| MRCY211015C00080000 | 2021-08-25 5:27PM EDT | 80.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 214.99% |
| MRCY211015C00085000 | 2021-08-25 5:27PM EDT | 85.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 147.75% |
| MRCY211015C00090000 | 2021-08-25 5:27PM EDT | 90.00 | 0.97 | 0.25 | 4.80 | 0.00 | - | 10 | 15 | 245.95% |
| MRCY211015C00095000 | 2021-08-25 5:27PM EDT | 95.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 253.96% |
| MRCY211015C00110000 | 2021-08-25 5:27PM EDT | 110.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 285.11% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY211015P00040000 | 2021-09-24 2:32PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | -0.22 | -68.75% | 1 | 233 | 48.44% |
| MRCY211015P00045000 | 2021-09-24 1:08PM EDT | 45.00 | 0.60 | 0.55 | 0.75 | -0.29 | -32.58% | 135 | 125 | 34.23% |
| MRCY211015P00050000 | 2021-09-24 9:56AM EDT | 50.00 | 3.78 | 2.75 | 4.40 | -0.98 | -20.59% | 1 | 348 | 54.74% |
| MRCY211015P00055000 | 2021-09-22 1:31PM EDT | 55.00 | 9.00 | 5.80 | 10.50 | 0.00 | - | 1 | 73 | 113.57% |
| MRCY211015P00060000 | 2021-09-07 1:03PM EDT | 60.00 | 11.93 | 10.70 | 15.50 | 0.00 | - | 1 | 85 | 139.84% |
| MRCY211015P00065000 | 2021-08-17 2:48PM EDT | 65.00 | 13.90 | 17.30 | 21.30 | 0.00 | - | 1 | 0 | 125.78% |
| MRCY211015P00070000 | 2021-08-25 5:27PM EDT | 70.00 | 13.50 | 20.70 | 25.50 | 0.00 | - | 10 | 1 | 181.45% |
| MRCY211015P00075000 | 2021-08-25 5:27PM EDT | 75.00 | 19.50 | 25.60 | 30.50 | 0.00 | - | 4 | 10 | 198.63% |
| MRCY211015P00080000 | 2021-08-25 5:27PM EDT | 80.00 | 14.70 | 30.70 | 35.50 | 0.00 | - | 1 | 0 | 214.11% |
© 2021 Verizon Media. All rights reserved.
