Options Chain for MERCURY GENL CORP NEW COM (MCY) - $54.30 as of 4/25/2024 8:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.40 | 32.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 30.00 | 22.20 | 26.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 35.00 | 17.20 | 22.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 40.00 | 12.20 | 17.00 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 4/25/2024 3:59:41 PM EST | |||
| 45.00 | 7.20 | 12.00 | % | 0 | 0 | 1.30 | 0.94 | 0.02 | -0.02 | 4/25/2024 3:59:41 PM EST | |||
| 50.00 | 4.60 | 6.10 | 5.95 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.76 | 0.04 | -0.05 | 4/22/2024 | 4/25/2024 3:59:41 PM EST |
| 55.00 | 1.30 | 2.85 | 2.45 | -0.75 | -23.44% | 5 | 174 | 0.45 | 0.48 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 3:59:41 PM EST |
| 60.00 | 0.10 | 2.90 | 0.78 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.21 | 0.05 | -0.04 | 4/24/2024 | 4/25/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.07 | 0.02 | -0.02 | 4/25/2024 3:59:41 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.02 | 0.01 | -0.01 | 4/25/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.01 | 0.00 | -0.01 | 3/21/2024 | 4/25/2024 3:59:41 PM EST |
| 45.00 | 0.05 | 4.50 | 0.98 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.06 | 0.02 | -0.02 | 4/12/2024 | 4/25/2024 3:59:41 PM EST |
| 50.00 | 0.75 | 0.95 | 0.95 | +0.45 | +90.00% | 1 | 55 | 0.48 | -0.24 | 0.04 | -0.05 | 4/25/2024 | 4/25/2024 3:59:41 PM EST |
| 55.00 | 1.95 | 4.90 | 2.22 | +0.85 | +62.05% | 1 | 19 | 0.58 | -0.52 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 3:59:41 PM EST |
| 60.00 | 4.20 | 7.50 | % | 0 | 0 | 0.73 | -0.79 | 0.05 | -0.04 | 4/25/2024 3:59:41 PM EST | |||
| 65.00 | 9.30 | 12.40 | 9.00 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.93 | 0.02 | -0.02 | 4/23/2024 | 4/25/2024 3:59:41 PM EST |
| 70.00 | 13.60 | 18.00 | % | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 4/25/2024 3:59:41 PM EST |