NasdaqGS - Delayed Quote • USD
Mercury Systems, Inc. (MRCY)
At close: April 23 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRCY240517C00027500 | 2/29/2024 4:39 PM | 27.5 | 3.80 | 2.70 | 5.30 | 0.00 | 0.00% | 37 | 37 | 144.24% |
| MRCY240517C00030000 | 4/23/2024 6:12 PM | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| MRCY240517C00032500 | 4/23/2024 7:30 PM | 32.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 12.50% |
| MRCY240517C00035000 | 4/4/2024 2:18 PM | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRCY240517C00037500 | 4/18/2024 5:17 PM | 37.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MRCY240517C00040000 | 3/13/2024 5:26 PM | 40 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 15 | 206.15% |
| MRCY240517C00042500 | 1/18/2024 2:34 PM | 42.5 | 0.50 | 0.15 | 3.20 | 0.00 | 0.00% | 1 | 2 | 191.21% |
| MRCY240517C00045000 | 1/4/2024 4:32 PM | 45 | 1.05 | 0.35 | 4.90 | 0.00 | 0.00% | - | 54 | 244.53% |
| MRCY240517C00050000 | 2/21/2024 4:18 PM | 50 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 6 | 126.56% |
| MRCY240517C00055000 | 4/1/2024 6:31 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| MRCY240517C00060000 | 3/4/2024 8:40 PM | 60 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 249 | 550 | 299.90% |
| 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 | 338.28% |
| MRCY240517P00017500 | 8/17/2023 3:53 PM | 17.5 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 276.86% |
| MRCY240517P00020000 | 3/27/2024 1:30 PM | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRCY240517P00022500 | 4/19/2024 7:26 PM | 22.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MRCY240517P00025000 | 4/22/2024 7:51 PM | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| MRCY240517P00027500 | 4/23/2024 7:49 PM | 27.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| MRCY240517P00030000 | 4/19/2024 1:30 PM | 30 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MRCY240517P00032500 | 4/16/2024 6:06 PM | 32.5 | 4.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRCY240517P00035000 | 3/27/2024 1:47 PM | 35 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRCY240517P00037500 | 1/16/2024 6:14 PM | 37.5 | 6.66 | 7.10 | 9.90 | 0.00 | 0.00% | 3 | 24 | 0.00% |
| 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 | 212.11% |
| 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.
50.33
+3.67%
EVEX Eve Holding, Inc.
5.04
-2.14%
CAE CAE Inc.
19.09
+2.97%
KTOS Kratos Defense & Security Solutions, Inc.
17.84
+0.06%
ISSC Innovative Solutions and Support, Inc.
6.45
+1.10%
PKE Park Aerospace Corp.
14.89
-0.53%
DCO Ducommun Incorporated
54.05
+3.48%
DRS Leonardo DRS, Inc.
21.31
+1.72%
MOG-A Moog Inc.
158.86
+2.61%
HXL Hexcel Corporation
63.57
+1.68%