Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 4.90 | 4.60 | 9.20 | 0.00 | - | 2 | 23 | 112.60% |
| MRCY240719C00027500 | 2024-04-03 2:03PM EDT | 27.50 | 3.40 | 3.10 | 5.60 | 0.00 | - | 6 | 3 | 63.38% |
| MRCY240719C00030000 | 2024-05-17 10:31AM EDT | 30.00 | 2.75 | 2.80 | 3.60 | +0.25 | +10.00% | 5 | 42 | 52.88% |
| MRCY240719C00032500 | 2024-04-24 3:50PM EDT | 32.50 | 1.30 | 0.35 | 3.90 | 0.00 | - | 17 | 21 | 81.49% |
| MRCY240719C00035000 | 2024-04-29 3:53PM EDT | 35.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | 169 | 251 | 40.58% |
| MRCY240719C00037500 | 2024-04-29 1:27PM EDT | 37.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 743 | 83.74% |
| MRCY240719C00040000 | 2024-05-02 1:25PM EDT | 40.00 | 0.37 | 0.00 | 3.60 | 0.00 | - | 10 | 47 | 82.96% |
| MRCY240719C00042500 | 2024-04-01 2:34PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 5 | 53.52% |
| MRCY240719C00050000 | 2024-02-21 10:30AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 131.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719P00017500 | 2024-01-18 1:22PM EDT | 17.50 | 0.10 | 0.15 | 3.60 | 0.00 | - | 4 | 4 | 173.05% |
| MRCY240719P00020000 | 2024-05-08 12:02PM EDT | 20.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 161.47% |
| MRCY240719P00022500 | 2024-05-08 10:10AM EDT | 22.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 11 | 23 | 62.31% |
| MRCY240719P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 23 | 103 | 54.00% |
| MRCY240719P00027500 | 2024-05-10 2:54PM EDT | 27.50 | 1.50 | 0.40 | 1.05 | 0.00 | - | 36 | 39 | 53.61% |
| MRCY240719P00030000 | 2024-05-17 3:37PM EDT | 30.00 | 1.70 | 0.90 | 1.70 | -1.77 | -51.01% | 1 | 49 | 47.80% |
| MRCY240719P00032500 | 2024-04-09 1:58PM EDT | 32.50 | 4.60 | 2.55 | 5.20 | 0.00 | - | 2 | 22 | 64.80% |
| MRCY240719P00035000 | 2024-04-10 2:24PM EDT | 35.00 | 7.00 | 6.80 | 9.30 | 0.00 | - | 1 | 39 | 113.99% |
| MRCY240719P00037500 | 2024-03-14 10:42AM EDT | 37.50 | 8.30 | 6.70 | 11.50 | 0.00 | - | 13 | 44 | 100.51% |
| MRCY240719P00040000 | 2024-03-06 2:20PM EDT | 40.00 | 10.10 | 0.00 | 14.00 | 0.00 | - | 4 | 2 | 159.03% |
| MRCY240719P00045000 | 2024-04-04 12:26PM EDT | 45.00 | 16.20 | 13.50 | 18.20 | 0.00 | - | 1 | 5 | 117.58% |
| MRCY240719P00050000 | 2024-04-03 12:53PM EDT | 50.00 | 21.30 | 18.50 | 23.00 | 0.00 | - | 1 | 0 | 131.69% |
© 2024 Yahoo. All rights reserved.