Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241018C00025000 | 2024-04-09 12:05PM EDT | 25.00 | 6.84 | 5.50 | 7.80 | 0.00 | - | 1 | 0 | 96.12% |
| MRCY241018C00030000 | 2024-05-03 3:31PM EDT | 30.00 | 3.60 | 2.30 | 5.60 | 0.00 | - | 17 | 26 | 83.30% |
| MRCY241018C00032500 | 2024-05-07 3:49PM EDT | 32.50 | 2.75 | 1.50 | 3.90 | 0.00 | - | - | 3 | 74.73% |
| MRCY241018C00037500 | 2024-05-16 2:00PM EDT | 37.50 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 88.43% |
| MRCY241018C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 96.19% |
| MRCY241018C00042500 | 2024-06-12 9:30AM EDT | 42.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.17% |
| MRCY241018C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 109.52% |
| MRCY241018C00047500 | 2024-06-13 9:30AM EDT | 47.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241018P00017500 | 2024-06-21 9:30AM EDT | 17.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.00% |
| MRCY241018P00022500 | 2024-06-25 9:30AM EDT | 22.50 | 0.95 | 0.00 | 4.20 | -0.15 | -13.64% | 1 | 14 | 72.46% |
| MRCY241018P00025000 | 2024-05-03 11:07AM EDT | 25.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 12 | 23 | 57.64% |
| MRCY241018P00027500 | 2024-06-13 3:58PM EDT | 27.50 | 1.73 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 79.13% |
| MRCY241018P00030000 | 2024-05-24 2:42PM EDT | 30.00 | 2.30 | 3.20 | 4.10 | 0.00 | - | 1 | 35 | 37.23% |
| MRCY241018P00032500 | 2024-05-06 3:00PM EDT | 32.50 | 5.10 | 3.30 | 5.90 | 0.00 | - | 9 | 27 | 33.64% |
| MRCY241018P00040000 | 2024-04-09 1:52PM EDT | 40.00 | 11.00 | 9.30 | 12.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.