MCY - Mercury General Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCY191220C00045000 | 2019-12-03 12:35PM EST | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| MCY191220C00050000 | 2019-12-06 12:56PM EST | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 199 | 1.56% |
| MCY191220C00055000 | 2019-11-22 10:53AM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| MCY191220C00060000 | 2019-11-25 10:56AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| MCY191220C00065000 | 2019-11-27 11:13AM EST | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| MCY191220C00070000 | 2019-10-14 8:59AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCY191220P00040000 | 2019-11-11 1:47PM EST | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| MCY191220P00045000 | 2019-12-04 1:54PM EST | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| MCY191220P00050000 | 2019-11-27 10:57AM EST | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| MCY191220P00055000 | 2019-10-31 2:16PM EST | 55.00 | 8.00 | 6.30 | 6.90 | 0.00 | - | 21 | 20 | 81.05% |
| MCY191220P00060000 | 2019-12-06 3:48PM EST | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MCY191220P00065000 | 2019-09-05 10:12AM EST | 65.00 | 10.64 | 9.60 | 13.90 | 0.00 | - | 2 | 0 | 0.00% |
| MCY191220P00070000 | 2019-07-05 2:14PM EST | 70.00 | 7.80 | 15.00 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |