MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609C00035000 | 2023-05-30 3:52PM EDT | 35.00 | 37.00 | 32.95 | 33.10 | 0.00 | - | 1 | 2 | 267.97% |
| MU230609C00045000 | 2023-06-02 3:22PM EDT | 45.00 | 24.00 | 22.95 | 23.15 | 0.00 | - | 23 | 70 | 182.03% |
| MU230609C00048000 | 2023-06-01 11:57AM EDT | 48.00 | 20.80 | 20.00 | 20.10 | 0.00 | - | 2 | 7 | 157.42% |
| MU230609C00049000 | 2023-05-25 11:30AM EDT | 49.00 | 19.80 | 19.00 | 19.15 | 0.00 | - | - | 9 | 154.30% |
| MU230609C00050000 | 2023-06-01 3:49PM EDT | 50.00 | 19.15 | 18.05 | 18.20 | 0.00 | - | 9 | 25 | 154.69% |
| MU230609C00051000 | 2023-06-01 3:49PM EDT | 51.00 | 18.15 | 16.95 | 17.10 | 0.00 | - | 11 | 11 | 128.13% |
| MU230609C00052000 | 2023-06-01 3:49PM EDT | 52.00 | 17.15 | 15.95 | 16.10 | 0.00 | - | 14 | 36 | 120.70% |
| MU230609C00053000 | 2023-05-30 12:21PM EDT | 53.00 | 19.90 | 15.00 | 15.10 | 0.00 | - | 1 | 3 | 118.16% |
| MU230609C00054000 | 2023-06-02 2:03PM EDT | 54.00 | 15.10 | 14.00 | 14.10 | 0.00 | - | 12 | 15 | 110.55% |
| MU230609C00055000 | 2023-06-05 9:39AM EDT | 55.00 | 13.90 | 13.00 | 13.20 | -0.60 | -4.14% | 1 | 21 | 110.55% |
| MU230609C00056000 | 2023-06-05 10:16AM EDT | 56.00 | 11.73 | 11.95 | 12.10 | -1.27 | -9.77% | 10 | 19 | 91.80% |
| MU230609C00057000 | 2023-06-02 12:12PM EDT | 57.00 | 12.10 | 11.00 | 11.20 | 0.00 | - | 2 | 11 | 95.12% |
| MU230609C00058000 | 2023-06-02 2:26PM EDT | 58.00 | 11.15 | 10.00 | 10.20 | 0.00 | - | 53 | 81 | 87.50% |
| MU230609C00059000 | 2023-06-02 1:59PM EDT | 59.00 | 9.95 | 9.05 | 9.15 | 0.00 | - | 3 | 35 | 79.88% |
| MU230609C00060000 | 2023-06-05 10:46AM EDT | 60.00 | 8.00 | 8.05 | 8.15 | -0.97 | -10.81% | 40 | 166 | 72.27% |
| MU230609C00061000 | 2023-06-02 2:47PM EDT | 61.00 | 8.42 | 7.00 | 7.20 | 0.00 | - | 8 | 129 | 64.65% |
| MU230609C00062000 | 2023-06-02 3:50PM EDT | 62.00 | 7.15 | 6.05 | 6.15 | 0.00 | - | 15 | 79 | 57.03% |
| MU230609C00063000 | 2023-06-05 10:45AM EDT | 63.00 | 5.07 | 5.05 | 5.15 | -1.19 | -19.01% | 3 | 131 | 52.93% |
| MU230609C00064000 | 2023-06-05 10:33AM EDT | 64.00 | 4.00 | 4.15 | 4.25 | -1.17 | -22.63% | 118 | 429 | 50.49% |
| MU230609C00065000 | 2023-06-05 10:37AM EDT | 65.00 | 3.14 | 3.25 | 3.35 | -1.01 | -24.34% | 15 | 1,189 | 46.19% |
| MU230609C00066000 | 2023-06-05 10:18AM EDT | 66.00 | 2.54 | 2.45 | 2.52 | -0.96 | -27.43% | 6 | 884 | 42.87% |
| MU230609C00067000 | 2023-06-05 10:42AM EDT | 67.00 | 1.69 | 1.82 | 1.85 | -0.82 | -32.67% | 116 | 781 | 42.33% |
| MU230609C00068000 | 2023-06-05 10:48AM EDT | 68.00 | 1.27 | 1.23 | 1.26 | -0.57 | -30.98% | 599 | 864 | 40.82% |
| MU230609C00069000 | 2023-06-05 10:55AM EDT | 69.00 | 0.84 | 0.81 | 0.83 | -0.59 | -41.26% | 1,008 | 1,051 | 40.53% |
| MU230609C00070000 | 2023-06-05 10:51AM EDT | 70.00 | 0.53 | 0.51 | 0.52 | -0.47 | -47.00% | 956 | 2,317 | 40.43% |
| MU230609C00071000 | 2023-06-05 10:53AM EDT | 71.00 | 0.33 | 0.33 | 0.34 | -0.34 | -50.75% | 660 | 1,072 | 41.85% |
| MU230609C00072000 | 2023-06-05 10:51AM EDT | 72.00 | 0.20 | 0.21 | 0.21 | -0.25 | -55.56% | 563 | 1,452 | 42.68% |
| MU230609C00073000 | 2023-06-05 10:47AM EDT | 73.00 | 0.13 | 0.13 | 0.14 | -0.17 | -56.67% | 112 | 1,623 | 44.53% |
| MU230609C00074000 | 2023-06-05 10:50AM EDT | 74.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 139 | 616 | 46.88% |
| MU230609C00075000 | 2023-06-05 10:36AM EDT | 75.00 | 0.05 | 0.06 | 0.07 | -0.08 | -61.54% | 141 | 1,887 | 49.02% |
| MU230609C00076000 | 2023-06-05 10:22AM EDT | 76.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2 | 323 | 50.00% |
| MU230609C00077000 | 2023-06-05 10:26AM EDT | 77.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 12 | 666 | 50.00% |
| MU230609C00078000 | 2023-06-05 10:43AM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 57 | 629 | 50.78% |
| MU230609C00079000 | 2023-06-05 9:42AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 31 | 8 | 52.34% |
| MU230609C00080000 | 2023-06-05 10:19AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 970 | 58.59% |
| MU230609C00081000 | 2023-06-02 3:58PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 56.25% |
| MU230609C00082000 | 2023-06-05 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 66.41% |
| MU230609C00083000 | 2023-05-31 9:30AM EDT | 83.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 35 | 67.19% |
| MU230609C00084000 | 2023-05-31 11:10AM EDT | 84.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 125 | 65.63% |
| MU230609C00085000 | 2023-06-01 12:12PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,270 | 73.44% |
| MU230609C00086000 | 2023-05-31 10:43AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 455 | 78.13% |
| MU230609C00087000 | 2023-05-31 9:53AM EDT | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 81.25% |
| MU230609C00088000 | 2023-05-31 9:45AM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 140 | 84.38% |
| MU230609C00090000 | 2023-05-31 12:19PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 185 | 84.38% |
| MU230609C00095000 | 2023-05-30 11:11AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 47 | 101 | 109.38% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609P00040000 | 2023-05-05 11:15AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 156.25% |
| MU230609P00045000 | 2023-05-25 2:39PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 53 | 131.25% |
| MU230609P00048000 | 2023-05-19 11:00AM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 112.50% |
| MU230609P00049000 | 2023-06-02 11:05AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 129 | 106.25% |
| MU230609P00050000 | 2023-06-02 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 603 | 100.00% |
| MU230609P00051000 | 2023-05-24 10:04AM EDT | 51.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 328 | 93.75% |
| MU230609P00052000 | 2023-06-02 11:05AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 295 | 89.06% |
| MU230609P00053000 | 2023-05-26 11:25AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 244 | 82.81% |
| MU230609P00054000 | 2023-05-25 9:53AM EDT | 54.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 34 | 78.13% |
| MU230609P00055000 | 2023-06-02 11:15AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 688 | 71.88% |
| MU230609P00056000 | 2023-06-05 10:18AM EDT | 56.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 398 | 71.88% |
| MU230609P00057000 | 2023-06-05 10:10AM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,463 | 64.06% |
| MU230609P00058000 | 2023-06-05 10:23AM EDT | 58.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 371 | 60.94% |
| MU230609P00059000 | 2023-06-05 9:59AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 734 | 56.25% |
| MU230609P00060000 | 2023-06-05 9:30AM EDT | 60.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2 | 1,261 | 50.78% |
| MU230609P00061000 | 2023-06-05 10:29AM EDT | 61.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 111 | 591 | 48.44% |
| MU230609P00062000 | 2023-06-05 10:21AM EDT | 62.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 56 | 1,571 | 45.31% |
| MU230609P00063000 | 2023-06-05 10:45AM EDT | 63.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 50 | 434 | 42.19% |
| MU230609P00064000 | 2023-06-05 10:50AM EDT | 64.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 26 | 802 | 40.04% |
| MU230609P00065000 | 2023-06-05 10:51AM EDT | 65.00 | 0.25 | 0.24 | 0.26 | +0.09 | +56.25% | 1,265 | 821 | 38.48% |
| MU230609P00066000 | 2023-06-05 10:33AM EDT | 66.00 | 0.50 | 0.43 | 0.44 | +0.23 | +85.19% | 209 | 526 | 37.01% |
| MU230609P00067000 | 2023-06-05 10:53AM EDT | 67.00 | 0.75 | 0.75 | 0.76 | +0.28 | +59.57% | 514 | 612 | 37.01% |
| MU230609P00068000 | 2023-06-05 10:53AM EDT | 68.00 | 1.16 | 1.19 | 1.21 | +0.39 | +50.65% | 784 | 1,393 | 37.01% |
| MU230609P00069000 | 2023-06-05 10:50AM EDT | 69.00 | 1.80 | 1.75 | 1.79 | +0.60 | +50.00% | 205 | 1,031 | 36.87% |
| MU230609P00070000 | 2023-06-05 10:43AM EDT | 70.00 | 2.54 | 2.40 | 2.48 | +0.80 | +45.98% | 50 | 377 | 36.13% |
| MU230609P00071000 | 2023-06-05 10:49AM EDT | 71.00 | 3.35 | 3.25 | 3.35 | +0.76 | +29.34% | 9 | 815 | 38.97% |
| MU230609P00072000 | 2023-06-05 10:40AM EDT | 72.00 | 4.50 | 4.10 | 4.25 | +1.05 | +30.43% | 13 | 989 | 40.82% |
| MU230609P00073000 | 2023-06-05 10:37AM EDT | 73.00 | 5.26 | 5.00 | 5.15 | +1.03 | +24.35% | 21 | 1,027 | 39.06% |
| MU230609P00074000 | 2023-06-05 9:32AM EDT | 74.00 | 5.60 | 6.00 | 6.10 | +0.53 | +10.45% | 4 | 245 | 37.50% |
| MU230609P00075000 | 2023-06-05 10:01AM EDT | 75.00 | 7.00 | 6.90 | 7.00 | +1.00 | +16.67% | 1 | 1,221 | 0.00% |
| MU230609P00076000 | 2023-05-31 9:39AM EDT | 76.00 | 6.73 | 8.00 | 8.10 | 0.00 | - | 4 | 91 | 46.88% |
| MU230609P00077000 | 2023-06-02 12:52PM EDT | 77.00 | 8.05 | 8.95 | 9.10 | 0.00 | - | 2 | 19 | 51.56% |
| MU230609P00078000 | 2023-05-30 1:45PM EDT | 78.00 | 9.00 | 9.95 | 10.10 | +2.70 | +42.86% | 1 | 17 | 56.25% |
| MU230609P00079000 | 2023-06-01 2:28PM EDT | 79.00 | 9.80 | 10.90 | 11.05 | 0.00 | - | - | 7 | 0.00% |
| MU230609P00080000 | 2023-06-01 10:40AM EDT | 80.00 | 11.50 | 11.95 | 12.10 | 0.00 | - | 1 | 1 | 64.84% |
| MU230609P00081000 | 2023-05-31 3:50PM EDT | 81.00 | 12.55 | 12.85 | 13.00 | 0.00 | - | - | 0 | 0.00% |
| MU230609P00082000 | 2023-05-31 3:54PM EDT | 82.00 | 13.60 | 13.90 | 14.10 | 0.00 | - | - | 0 | 72.66% |
| MU230609P00084000 | 2023-06-01 10:14AM EDT | 84.00 | 15.30 | 15.95 | 16.05 | 0.00 | - | - | 0 | 0.00% |
| MU230609P00085000 | 2023-05-30 10:09AM EDT | 85.00 | 12.90 | 16.95 | 17.05 | 0.00 | - | 1 | 0 | 0.00% |
| MU230609P00086000 | 2023-06-01 1:14PM EDT | 86.00 | 16.70 | 17.85 | 18.05 | 0.00 | - | - | 0 | 0.00% |
| MU230609P00090000 | 2023-05-30 11:03AM EDT | 90.00 | 16.95 | 21.95 | 22.15 | 0.00 | - | - | 0 | 117.19% |
| MU230609P00095000 | 2023-05-26 9:37AM EDT | 95.00 | 24.50 | 26.95 | 27.10 | 0.00 | - | 2 | 0 | 119.53% |
© 2023 Yahoo. All rights reserved.