MRCY - Mercury Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRCY191018C000350002019-07-31 10:30AM EDT35.0045.1648.5053.200.00-531,280.66%
MRCY191018C000500002019-09-09 12:48PM EDT50.0034.4323.5028.000.00-2106286.33%
MRCY191018C000550002019-07-19 10:20AM EDT55.0018.0030.5035.000.00-14813.43%
MRCY191018C000600002019-10-09 3:52PM EDT60.0012.860.000.000.00-1140.00%
MRCY191018C000650002019-10-14 10:10AM EDT65.0011.000.000.000.00-32380.00%
MRCY191018C000700002019-10-09 3:16PM EDT70.004.500.000.000.00-1790.00%
MRCY191018C000750002019-10-11 11:02AM EDT75.001.700.000.000.00-4810.00%
MRCY191018C000800002019-10-14 10:44AM EDT80.000.200.000.000.00-126512.50%
MRCY191018C000850002019-10-04 3:56PM EDT85.000.320.000.000.00-315425.00%
MRCY191018C000900002019-10-03 3:02PM EDT90.000.080.000.000.00-15250.00%
MRCY191018C000950002019-09-19 3:03PM EDT95.000.250.000.000.00-42850.00%
MRCY191018C001000002019-08-20 11:20AM EDT100.000.750.000.800.00--2175.49%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRCY191018P000350002019-07-18 2:07PM EDT35.000.050.000.450.00-25383.59%
MRCY191018P000400002019-06-07 11:14AM EDT40.000.900.000.500.00-33328.91%
MRCY191018P000450002019-06-07 11:14AM EDT45.001.200.100.650.00-22296.88%
MRCY191018P000500002019-07-31 9:30AM EDT50.000.370.000.350.00-139210.94%
MRCY191018P000550002019-09-09 3:52PM EDT55.000.340.000.100.00-1043136.72%
MRCY191018P000600002019-09-30 11:00AM EDT60.000.150.000.000.00-103050.00%
MRCY191018P000650002019-09-25 12:44PM EDT65.000.130.000.000.00-12225.00%
MRCY191018P000700002019-10-10 3:17PM EDT70.000.450.100.000.00-275512.50%
MRCY191018P000750002019-10-14 9:31AM EDT75.001.200.000.000.00-1540.10%
MRCY191018P000800002019-10-07 3:44PM EDT80.006.250.000.000.00-21000.00%
MRCY191018P000850002019-10-14 2:21PM EDT85.0010.400.000.000.00-1180.00%
MRCY191018P000900002019-08-27 1:03PM EDT90.007.566.8011.400.00-1150.00%