Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517C00025000 | 2024-04-23 10:28AM EDT | 25.00 | 3.10 | 2.60 | 6.40 | 0.00 | - | 1 | 8 | 85.74% |
| MRCY240517C00027500 | 2024-02-29 12:39PM EDT | 27.50 | 3.80 | 2.70 | 5.30 | 0.00 | - | 37 | 37 | 144.04% |
| MRCY240517C00030000 | 2024-05-01 10:40AM EDT | 30.00 | 0.75 | 0.80 | 2.25 | 0.00 | - | 4 | 159 | 85.45% |
| MRCY240517C00032500 | 2024-04-29 11:47AM EDT | 32.50 | 0.80 | 0.30 | 1.00 | 0.00 | - | 1 | 212 | 79.20% |
| MRCY240517C00035000 | 2024-04-30 1:17PM EDT | 35.00 | 0.21 | 0.00 | 4.40 | 0.00 | - | 4 | 47 | 184.47% |
| MRCY240517C00037500 | 2024-04-18 1:17PM EDT | 37.50 | 0.17 | 0.00 | 1.80 | 0.00 | - | 3 | 32 | 142.97% |
| MRCY240517C00040000 | 2024-03-13 1:26PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 243.56% |
| MRCY240517C00042500 | 2024-01-18 10:34AM EDT | 42.50 | 0.50 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 227.15% |
| MRCY240517C00045000 | 2024-01-04 12:32PM EDT | 45.00 | 1.05 | 0.35 | 4.90 | 0.00 | - | - | 54 | 294.43% |
| MRCY240517C00050000 | 2024-02-21 12:18PM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 151.95% |
| MRCY240517C00055000 | 2024-04-01 2:31PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 133.59% |
| MRCY240517C00060000 | 2024-03-04 4:40PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 249 | 550 | 369.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517P00015000 | 2024-03-11 9:55AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 460.35% |
| MRCY240517P00017500 | 2023-08-17 11:53AM EDT | 17.50 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 0 | 381.25% |
| MRCY240517P00020000 | 2024-03-27 9:30AM EDT | 20.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 313.28% |
| MRCY240517P00022500 | 2024-04-29 11:03AM EDT | 22.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 252.44% |
| MRCY240517P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 0.33 | 0.10 | 4.90 | 0.00 | - | 57 | 130 | 201.37% |
| MRCY240517P00027500 | 2024-04-30 2:31PM EDT | 27.50 | 1.07 | 0.30 | 4.30 | 0.00 | - | 8 | 39 | 136.62% |
| MRCY240517P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 2.80 | 1.80 | 4.40 | 0.00 | - | 3 | 67 | 112.60% |
| MRCY240517P00032500 | 2024-04-16 2:06PM EDT | 32.50 | 4.93 | 1.95 | 6.20 | 0.00 | - | 1 | 9 | 77.25% |
| MRCY240517P00035000 | 2024-03-27 9:47AM EDT | 35.00 | 7.40 | 4.30 | 8.70 | 0.00 | - | 2 | 43 | 98.24% |
| MRCY240517P00037500 | 2024-01-16 2:14PM EDT | 37.50 | 6.66 | 7.10 | 9.90 | 0.00 | - | 3 | 24 | 66.41% |
| MRCY240517P00040000 | 2023-12-27 4:02PM EDT | 40.00 | 5.60 | 9.20 | 10.50 | 0.00 | - | 3 | 6 | 0.00% |
| MRCY240517P00050000 | 2024-01-09 4:05PM EDT | 50.00 | 16.80 | 21.50 | 26.30 | 0.00 | - | 6 | 0 | 343.46% |
| MRCY240517P00060000 | 2023-08-22 10:19AM EDT | 60.00 | 21.70 | 21.60 | 23.30 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.