New Zealand markets open in 8 hours 3 minutes

Mercury Systems, Inc. (MRCY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.75-0.38 (-1.30%)
At close: 04:00PM EST
28.60 -0.15 (-0.52%)
Pre-market: 07:06AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240315C000250002024-02-09 9:47AM EST25.002.900.000.000.00--50.00%
MRCY240315C000275002024-02-16 3:41PM EST27.502.530.000.000.00-2190.00%
MRCY240315C000300002024-02-20 2:19PM EST30.000.900.000.000.00-911,7136.25%
MRCY240315C000325002024-02-15 12:31PM EST32.500.600.000.000.00-11712.50%
MRCY240315C000350002024-02-16 3:09PM EST35.000.100.000.000.00-25525.00%
MRCY240315C000375002024-02-07 9:30AM EST37.500.450.000.000.00-19225.00%
MRCY240315C000400002024-02-14 9:30AM EST40.000.200.000.000.00-205625.00%
MRCY240315C000425002023-11-06 9:32AM EST42.504.800.601.150.00--10140.23%
MRCY240315C000450002024-02-07 9:30AM EST45.000.100.000.000.00-517350.00%
MRCY240315C000475002023-12-27 11:36AM EST47.500.350.004.800.00-33232.81%
MRCY240315C000500002023-11-09 9:30AM EST50.001.860.100.400.00--24129.88%
MRCY240315C000550002023-05-23 11:11AM EST55.001.350.004.800.00--2266.41%
MRCY240315C000600002023-05-25 9:59AM EST60.000.400.000.600.00--21166.41%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRCY240315P000200002023-11-13 3:02PM EST20.000.360.000.550.00--14106.25%
MRCY240315P000225002024-02-14 9:42AM EST22.500.050.000.000.00-364525.00%
MRCY240315P000250002024-02-14 9:39AM EST25.000.130.000.000.00-507912.50%
MRCY240315P000275002024-02-20 1:51PM EST27.500.600.000.000.00-12276.25%
MRCY240315P000300002024-02-15 1:28PM EST30.001.940.000.000.00-14250.00%
MRCY240315P000325002024-02-12 3:08PM EST32.503.570.000.000.00-13200.00%
MRCY240315P000350002024-01-04 2:21PM EST35.003.204.405.500.00-270.00%
MRCY240315P000375002024-02-07 10:15AM EST37.5010.600.000.000.00-8190.00%
MRCY240315P000400002023-12-06 12:17PM EST40.005.306.807.200.00-220.00%
MRCY240315P000450002023-09-13 1:02PM EST45.007.906.509.800.00-230.00%
MRCY240315P000750002023-06-01 8:52AM EST75.0034.0038.0042.400.00--00.00%