UK markets open in 25 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,003.03 -24.68 (-0.14%) CRUDE OIL
81.62 -0.01 (-0.01%) GOLD FUTURES
2,337.20 -7.20 (-0.31%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,160.21 -957.71 (-1.95%)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220C00017500 | 2024-02-07 3:28PM EDT | 17.50 | 11.20 | 12.50 | 17.00 | 0.00 | - | - | 6 | 138.48% |
| MRCY241220C00020000 | 2024-05-23 10:43AM EDT | 20.00 | 12.90 | 7.00 | 11.50 | 0.00 | - | 2 | 10 | 58.25% |
| MRCY241220C00025000 | 2024-02-08 2:05PM EDT | 25.00 | 5.40 | 6.90 | 10.30 | 0.00 | - | 1 | 4 | 94.60% |
| MRCY241220C00030000 | 2024-05-14 11:30AM EDT | 30.00 | 4.05 | 2.00 | 6.20 | 0.00 | - | 1 | 146 | 61.47% |
| MRCY241220C00032500 | 2024-05-16 2:25PM EDT | 32.50 | 3.60 | 0.10 | 4.90 | 0.00 | - | 3 | 11 | 51.32% |
| MRCY241220C00035000 | 2024-05-24 11:27AM EDT | 35.00 | 3.10 | 0.10 | 4.90 | 0.00 | - | 10 | 80 | 59.77% |
| MRCY241220C00037500 | 2024-01-10 10:30AM EDT | 37.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MRCY241220C00040000 | 2024-05-13 1:20PM EDT | 40.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 53.13% |
| MRCY241220C00042500 | 2023-09-21 2:09PM EDT | 42.50 | 5.40 | 2.65 | 6.70 | 0.00 | - | - | 2 | 108.20% |
| MRCY241220C00045000 | 2024-05-31 10:13AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRCY241220C00047500 | 2024-05-08 9:56AM EDT | 47.50 | 0.55 | 0.00 | 1.05 | 0.00 | - | 31 | 13 | 54.05% |
| MRCY241220C00050000 | 2024-06-18 1:16PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRCY241220C00055000 | 2023-11-29 12:18PM EDT | 55.00 | 1.20 | 0.85 | 1.85 | 0.00 | - | 10 | 31 | 82.42% |
| MRCY241220C00060000 | 2024-05-17 11:39AM EDT | 60.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 45 | 59.18% |
| MRCY241220C00065000 | 2023-08-28 1:57PM EDT | 65.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 114.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY241220P00015000 | 2024-05-22 2:14PM EDT | 15.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 20 | 126.17% |
| MRCY241220P00017500 | 2024-05-20 9:38AM EDT | 17.50 | 0.65 | 0.00 | 3.70 | 0.00 | - | 1 | 3 | 91.89% |
| MRCY241220P00020000 | 2024-05-20 9:38AM EDT | 20.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 151 | 55.57% |
| MRCY241220P00022500 | 2024-05-20 10:09AM EDT | 22.50 | 0.85 | 0.85 | 1.75 | 0.00 | - | 2 | 261 | 56.52% |
| MRCY241220P00025000 | 2024-05-28 11:58AM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRCY241220P00027500 | 2024-01-26 4:06PM EDT | 27.50 | 2.80 | 2.40 | 3.80 | 0.00 | - | 2 | 3 | 53.44% |
| MRCY241220P00030000 | 2024-06-04 3:36PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRCY241220P00032500 | 2024-01-24 10:37AM EDT | 32.50 | 4.70 | 4.40 | 6.70 | 0.00 | - | 4 | 9 | 49.78% |
| MRCY241220P00035000 | 2024-04-02 10:25AM EDT | 35.00 | 7.85 | 7.20 | 9.00 | 0.00 | - | 5 | 32 | 55.49% |
| MRCY241220P00040000 | 2024-01-22 1:59PM EDT | 40.00 | 10.00 | 11.70 | 13.00 | 0.00 | - | 7 | 11 | 53.66% |
| MRCY241220P00050000 | 2024-06-21 10:07AM EDT | 50.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRCY241220P00060000 | 2024-03-12 1:55PM EDT | 60.00 | 29.00 | 29.00 | 33.50 | 0.00 | - | 7 | 0 | 94.97% |
| MRCY241220P00065000 | 2023-12-27 4:45PM EDT | 65.00 | 28.76 | 32.00 | 37.00 | 0.00 | - | 5 | 0 | 61.72% |
© 2024 Yahoo. All rights reserved.