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 | 543.65% |
| MRCY230616C00040000 | 2023-05-25 1:54PM EDT | 40.00 | 1.90 | 0.40 | 2.65 | 0.00 | - | 43 | 226 | 80.22% |
| MRCY230616C00045000 | 2023-05-25 2:33PM EDT | 45.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 4 | 515 | 51.17% |
| MRCY230616C00050000 | 2023-04-26 10:48AM EDT | 50.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 20 | 42 | 156.49% |
| MRCY230616C00055000 | 2023-05-24 12:54PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 423 | 1,200 | 69.53% |
| MRCY230616C00060000 | 2023-05-12 2:20PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 90 | 89.84% |
| MRCY230616C00065000 | 2022-12-05 12:52PM EDT | 65.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 8 | 19 | 227.05% |
| MRCY230616C00070000 | 2022-12-28 2:29PM EDT | 70.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 249.32% |
| MRCY230616C00075000 | 2022-08-12 9:31AM EDT | 75.00 | 1.55 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 268.07% |
| MRCY230616C00090000 | 2023-01-24 12:36PM EDT | 90.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 6 | 197.46% |
| MRCY230616C00095000 | 2023-02-01 3:14PM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 181.05% |
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 | 191.99% |
| MRCY230616P00035000 | 2023-02-01 10:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 12.50% |
| MRCY230616P00040000 | 2023-05-26 12:19PM EDT | 40.00 | 1.70 | 0.10 | 4.80 | -0.50 | -22.73% | 14 | 784 | 60.45% |
| MRCY230616P00045000 | 2023-05-25 11:49AM EDT | 45.00 | 6.50 | 3.90 | 7.40 | 0.00 | - | 25 | 1,147 | 106.15% |
| 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.