NasdaqGS - Delayed Quote • USD
Mercury Systems, Inc. (MRCY)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517C00025000 | 4/23/2024 2:28 PM | 25 | 3.10 | 2.60 | 6.40 | 0.00 | 0.00% | 1 | 8 | 88.96% |
| MRCY240517C00027500 | 2/29/2024 4:39 PM | 27.5 | 3.80 | 2.70 | 5.30 | 0.00 | 0.00% | 37 | 37 | 149.51% |
| MRCY240517C00030000 | 5/1/2024 2:40 PM | 30 | 0.75 | 0.80 | 2.25 | 0.00 | 0.00% | 4 | 159 | 88.67% |
| MRCY240517C00032500 | 4/29/2024 3:47 PM | 32.5 | 0.80 | 0.30 | 1.00 | 0.00 | 0.00% | 1 | 212 | 82.13% |
| MRCY240517C00035000 | 4/30/2024 5:17 PM | 35 | 0.21 | 0.00 | 4.40 | 0.00 | 0.00% | 4 | 47 | 191.41% |
| MRCY240517C00037500 | 4/18/2024 5:17 PM | 37.5 | 0.17 | 0.00 | 1.80 | 0.00 | 0.00% | 3 | 32 | 148.34% |
| MRCY240517C00040000 | 3/13/2024 5:26 PM | 40 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 15 | 252.73% |
| MRCY240517C00042500 | 1/18/2024 2:34 PM | 42.5 | 0.50 | 0.15 | 3.20 | 0.00 | 0.00% | 1 | 2 | 235.74% |
| MRCY240517C00045000 | 1/4/2024 4:32 PM | 45 | 1.05 | 0.35 | 4.90 | 0.00 | 0.00% | - | 54 | 305.57% |
| MRCY240517C00050000 | 2/21/2024 4:18 PM | 50 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 6 | 157.62% |
| MRCY240517C00055000 | 4/1/2024 6:31 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 37 | 139.06% |
| MRCY240517C00060000 | 3/4/2024 8:40 PM | 60 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 249 | 550 | 383.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240517P00015000 | 3/11/2024 1:55 PM | 15 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 477.73% |
| MRCY240517P00017500 | 8/17/2023 3:53 PM | 17.5 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 395.70% |
| MRCY240517P00020000 | 3/27/2024 1:30 PM | 20 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 325.00% |
| MRCY240517P00022500 | 4/29/2024 3:03 PM | 22.5 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 262.01% |
| MRCY240517P00025000 | 4/26/2024 5:41 PM | 25 | 0.33 | 0.10 | 4.90 | 0.00 | 0.00% | 57 | 130 | 208.98% |
| MRCY240517P00027500 | 4/30/2024 6:31 PM | 27.5 | 1.07 | 0.30 | 4.30 | 0.00 | 0.00% | 8 | 39 | 141.80% |
| MRCY240517P00030000 | 4/19/2024 1:30 PM | 30 | 2.80 | 1.80 | 4.40 | 0.00 | 0.00% | 3 | 67 | 116.89% |
| MRCY240517P00032500 | 4/16/2024 6:06 PM | 32.5 | 4.93 | 1.95 | 6.20 | 0.00 | 0.00% | 1 | 9 | 80.18% |
| MRCY240517P00035000 | 3/27/2024 1:47 PM | 35 | 7.40 | 4.30 | 8.70 | 0.00 | 0.00% | 2 | 43 | 101.95% |
| MRCY240517P00037500 | 1/16/2024 6:14 PM | 37.5 | 6.66 | 7.10 | 9.90 | 0.00 | 0.00% | 3 | 24 | 68.75% |
| MRCY240517P00040000 | 12/27/2023 8:02 PM | 40 | 5.60 | 9.20 | 10.50 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| MRCY240517P00050000 | 1/9/2024 8:05 PM | 50 | 16.80 | 21.50 | 26.30 | 0.00 | 0.00% | 6 | 0 | 356.45% |
| MRCY240517P00060000 | 8/22/2023 2:19 PM | 60 | 21.70 | 21.60 | 23.30 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
VVX V2X, Inc.
51.45
-0.39%
CDRE Cadre Holdings, Inc.
34.19
+1.03%
EVEX Eve Holding, Inc.
5.41
-1.28%
CAE CAE Inc.
20.47
+1.39%
DRS Leonardo DRS, Inc.
21.22
+1.10%
AIR AAR Corp.
69.92
+0.04%
KTOS Kratos Defense & Security Solutions, Inc.
18.54
+2.49%
TGI Triumph Group, Inc.
13.82
+3.13%
DCO Ducommun Incorporated
55.90
+1.51%
HXL Hexcel Corporation
68.16
+0.43%