MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602C00045000 | 2023-05-26 3:41PM EDT | 2023-06-02 | 29.15 | 28.75 | 29.10 | +5.05 | +20.95% | 105 | 80 | 224.22% |
| MU230609C00045000 | 2023-05-25 11:17AM EDT | 2023-06-09 | 23.85 | 28.85 | 29.10 | 0.00 | - | 2 | 47 | 118.75% |
| MU230616C00045000 | 2023-05-26 3:23PM EDT | 2023-06-16 | 29.38 | 28.85 | 29.20 | +5.23 | +21.66% | 5 | 205 | 104.69% |
| MU230623C00045000 | 2023-05-15 3:50PM EDT | 2023-06-23 | 19.90 | 28.95 | 29.35 | 0.00 | - | - | 3 | 102.93% |
| MU230630C00045000 | 2023-05-25 11:15AM EDT | 2023-06-30 | 23.90 | 28.95 | 29.75 | 0.00 | - | 6 | 6 | 103.61% |
| MU230721C00045000 | 2023-05-26 3:41PM EDT | 2023-07-21 | 29.45 | 29.10 | 29.45 | +9.75 | +49.49% | 86 | 484 | 77.73% |
| MU230818C00045000 | 2023-05-25 10:33AM EDT | 2023-08-18 | 23.65 | 29.30 | 29.65 | 0.00 | - | - | 3 | 69.53% |
| MU230915C00045000 | 2023-05-26 2:51PM EDT | 2023-09-15 | 29.96 | 29.55 | 30.05 | +8.61 | +40.33% | 3 | 84 | 67.24% |
| MU231020C00045000 | 2023-05-15 10:24AM EDT | 2023-10-20 | 19.30 | 30.05 | 30.45 | 0.00 | - | 1 | 79 | 65.63% |
| MU231117C00045000 | 2023-05-26 10:18AM EDT | 2023-11-17 | 28.80 | 30.40 | 30.85 | +28.80 | - | 1 | 0 | 64.80% |
| MU240119C00045000 | 2023-05-26 12:20PM EDT | 2024-01-19 | 30.95 | 31.15 | 31.50 | +4.65 | +17.68% | 2 | 327 | 62.23% |
| MU240621C00045000 | 2023-05-25 10:40AM EDT | 2024-06-21 | 27.55 | 32.65 | 33.30 | 0.00 | - | 1 | 75 | 59.18% |
| MU250117C00045000 | 2023-05-26 3:03PM EDT | 2025-01-17 | 35.00 | 34.50 | 35.55 | +4.55 | +14.94% | 1 | 54 | 57.37% |
| MU250620C00045000 | 2023-05-08 2:49PM EDT | 2025-06-20 | 24.30 | 35.70 | 36.70 | 0.00 | - | 20 | 37 | 55.89% |
| MU251219C00045000 | 2023-05-26 3:21PM EDT | 2025-12-19 | 37.54 | 36.85 | 38.75 | +4.29 | +12.90% | 1 | 28 | 55.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230602P00045000 | 2023-05-22 1:42PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 21 | 143.75% |
| MU230609P00045000 | 2023-05-25 2:39PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.11 | 0.00 | - | 7 | 53 | 121.88% |
| MU230616P00045000 | 2023-05-26 12:54PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 102 | 9,714 | 85.94% |
| MU230623P00045000 | 2023-05-22 11:32AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 76.56% |
| MU230630P00045000 | 2023-05-26 9:56AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.18 | -0.10 | -90.91% | 1 | 6 | 78.91% |
| MU230721P00045000 | 2023-05-26 1:01PM EDT | 2023-07-21 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 374 | 3,151 | 60.55% |
| MU230915P00045000 | 2023-05-26 3:30PM EDT | 2023-09-15 | 0.33 | 0.30 | 0.34 | -0.09 | -21.43% | 1,048 | 8,540 | 53.71% |
| MU231020P00045000 | 2023-05-25 3:50PM EDT | 2023-10-20 | 0.69 | 0.52 | 0.59 | 0.00 | - | 7 | 457 | 52.54% |
| MU231117P00045000 | 2023-05-26 12:47PM EDT | 2023-11-17 | 0.73 | 0.67 | 0.79 | -0.22 | -23.16% | 3 | 181 | 51.32% |
| MU231215P00045000 | 2023-05-26 9:45AM EDT | 2023-12-15 | 1.01 | 0.91 | 1.02 | +1.01 | - | 3 | 0 | 51.12% |
| MU240119P00045000 | 2023-05-26 12:46PM EDT | 2024-01-19 | 1.20 | 1.14 | 1.24 | -0.14 | -10.45% | 216 | 7,429 | 50.54% |
| MU240621P00045000 | 2023-05-26 1:30PM EDT | 2024-06-21 | 2.06 | 1.97 | 2.11 | -0.27 | -11.59% | 1 | 2,936 | 46.36% |
| MU250117P00045000 | 2023-05-24 11:41AM EDT | 2025-01-17 | 3.85 | 2.99 | 3.20 | 0.00 | - | 1 | 3,496 | 43.45% |
| MU250620P00045000 | 2023-04-10 9:30AM EDT | 2025-06-20 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| MU251219P00045000 | 2023-05-17 10:04AM EDT | 2025-12-19 | 5.37 | 4.15 | 4.65 | 0.00 | - | 1 | 48 | 40.58% |
© 2023 Yahoo. All rights reserved.