43.13
+0.12
+(0.28%)
As of 2:42:35 PM EST. Market Open.
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY250117C00017500 | 12/20/2024 1:34 PM | 17.5 | 20.60 | 23.10 | 26.90 | 0.00 | 0.00% | 3 | 3 | 864.84% |
| MRCY250117C00020000 | 1/13/2025 3:49 PM | 20 | 21.05 | 21.10 | 24.80 | 0.00 | 0.00% | 3 | 3 | 826.56% |
| MRCY250117C00025000 | 11/6/2024 9:32 AM | 25 | 15.30 | 10.90 | 14.80 | 0.00 | 0.00% | 25 | 7 | 0.00% |
| MRCY250117C00027500 | 1/10/2025 10:10 AM | 27.5 | 14.80 | 14.20 | 17.00 | 0.00 | 0.00% | 2 | 14 | 509.77% |
| MRCY250117C00030000 | 1/13/2025 3:49 PM | 30 | 11.07 | 12.10 | 14.50 | 0.00 | 0.00% | 3 | 5 | 244.92% |
| MRCY250117C00032500 | 12/26/2024 11:18 AM | 32.5 | 9.30 | 9.50 | 12.00 | 0.00 | 0.00% | 5 | 16 | 185.55% |
| MRCY250117C00035000 | 1/2/2025 10:15 AM | 35 | 7.96 | 7.80 | 8.40 | 0.00 | 0.00% | 2 | 178 | 175.00% |
| MRCY250117C00037500 | 1/10/2025 12:10 PM | 37.5 | 4.00 | 5.30 | 7.40 | 0.00 | 0.00% | 1 | 241 | 180.86% |
| MRCY250117C00040000 | 1/15/2025 12:00 PM | 40 | 2.71 | 2.80 | 3.50 | 0.68 | 33.50% | 7 | 61 | 94.34% |
| MRCY250117C00042500 | 1/14/2025 2:21 PM | 42.5 | 1.05 | 0.80 | 1.15 | 0.00 | 0.00% | 6 | 859 | 51.37% |
| MRCY250117C00045000 | 1/3/2025 3:31 PM | 45 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 46 | 51.17% |
| MRCY250117C00047500 | 11/6/2024 3:28 PM | 47.5 | 0.80 | 0.00 | 2.10 | 0.00 | 0.00% | 5 | 10 | 164.36% |
| MRCY250117C00050000 | 1/2/2025 9:52 AM | 50 | 0.74 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 173.05% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY250117P00017500 | 7/8/2024 9:30 AM | 17.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| MRCY250117P00020000 | 6/25/2024 9:30 AM | 20 | 1.10 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 727.34% |
| MRCY250117P00022500 | 7/5/2024 3:43 PM | 22.5 | 1.08 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 829.30% |
| MRCY250117P00025000 | 10/16/2024 9:30 AM | 25 | 0.65 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 2 | 531.64% |
| MRCY250117P00027500 | 1/7/2025 2:46 PM | 27.5 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 406.64% |
| MRCY250117P00030000 | 12/16/2024 12:30 PM | 30 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 344.53% |
| MRCY250117P00032500 | 12/6/2024 3:01 PM | 32.5 | 0.35 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 35 | 282.81% |
| MRCY250117P00035000 | 1/14/2025 9:30 AM | 35 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 104 | 109.38% |
| MRCY250117P00037500 | 12/20/2024 3:31 PM | 37.5 | 0.85 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 130 | 220.90% |
| MRCY250117P00040000 | 1/13/2025 2:43 PM | 40 | 0.45 | 0.00 | 0.30 | 0.00 | 0.00% | 13 | 111 | 69.73% |
| MRCY250117P00042500 | 1/15/2025 9:31 AM | 42.5 | 0.50 | 0.20 | 0.70 | -0.35 | -41.18% | 6 | 31 | 63.48% |
| MRCY250117P00045000 | 8/16/2024 9:38 AM | 45 | 6.10 | 5.70 | 10.50 | 0.00 | 0.00% | 6 | 6 | 450.29% |
| MRCY250117P00050000 | 8/15/2024 3:41 PM | 50 | 11.00 | 10.30 | 14.90 | 0.00 | 0.00% | - | 9 | 524.71% |
Related Tickers
HII Huntington Ingalls Industries, Inc.
198.88
+0.73%
DRS Leonardo DRS, Inc.
34.86
+1.04%
HWM Howmet Aerospace Inc.
121.73
+2.13%
TGI Triumph Group, Inc.
18.71
+0.05%
DCO Ducommun Incorporated
67.72
+1.10%
WWD Woodward, Inc.
184.02
-0.04%
ATRO Astronics Corporation
17.09
+6.32%
AIR AAR Corp.
69.62
+0.22%
VVX V2X, Inc.
51.52
+4.61%
ESLT Elbit Systems Ltd.
293.08
+0.36%