Options Chain for MERCURY GENL CORP NEW COM (MCY) - $58.14 as of 7/26/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 30.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 35.00 | 20.50 | 25.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 40.00 | 16.00 | 20.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 45.00 | 11.00 | 15.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 50.00 | 6.00 | 10.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.02 | 0.00 | 7/15/2024 | 7/26/2024 3:59:45 PM EST |
| 55.00 | 2.00 | 6.50 | 3.55 | 0.00 | 0.00% | 0 | 29 | 1.05 | 0.67 | 0.07 | -0.03 | 7/19/2024 | 7/26/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 38 | 1.16 | 0.36 | 0.05 | -0.04 | 7/22/2024 | 7/26/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.16 | 0.03 | -0.03 | 7/23/2024 | 7/26/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.06 | 0.01 | -0.02 | 7/26/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.02 | 0.01 | -0.01 | 7/26/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.30 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 4.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.02 | 0.00 | 7/23/2024 | 7/26/2024 3:59:45 PM EST |
| 55.00 | 0.05 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.33 | 0.07 | -0.03 | 7/22/2024 | 7/26/2024 3:59:45 PM EST |
| 60.00 | 0.90 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.64 | 0.05 | -0.04 | 7/23/2024 | 7/26/2024 3:59:45 PM EST |
| 65.00 | 4.70 | 9.50 | % | 0 | 0 | 0.60 | -0.84 | 0.03 | -0.03 | 7/26/2024 3:59:45 PM EST | |||
| 70.00 | 9.70 | 14.50 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 7/26/2024 3:59:45 PM EST | |||
| 75.00 | 14.60 | 19.50 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 7/26/2024 3:59:45 PM EST |