MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609C00050000 | 2023-06-08 12:50PM EDT | 2023-06-09 | 14.90 | 14.85 | 14.95 | -3.00 | -16.76% | 3 | 26 | 0.00% |
| MU230616C00050000 | 2023-06-08 11:08AM EDT | 2023-06-16 | 15.12 | 14.95 | 15.05 | -3.10 | -17.01% | 35 | 1,308 | 60.94% |
| MU230623C00050000 | 2023-06-01 9:40AM EDT | 2023-06-23 | 14.40 | 14.90 | 15.05 | -4.65 | -24.41% | 6 | 2 | 45.31% |
| MU230630C00050000 | 2023-05-25 3:19PM EDT | 2023-06-30 | 20.15 | 15.05 | 15.20 | 0.00 | - | 1 | 4 | 54.30% |
| MU230707C00050000 | 2023-06-01 12:24PM EDT | 2023-07-07 | 19.44 | 15.00 | 15.20 | 0.00 | - | - | 5 | 53.52% |
| MU230721C00050000 | 2023-06-08 12:05PM EDT | 2023-07-21 | 15.47 | 15.20 | 15.40 | -3.18 | -17.05% | 26 | 309 | 52.83% |
| MU230818C00050000 | 2023-06-08 10:19AM EDT | 2023-08-18 | 16.00 | 15.65 | 15.80 | -3.95 | -19.80% | 47 | 73 | 50.49% |
| MU230915C00050000 | 2023-06-08 1:44PM EDT | 2023-09-15 | 16.30 | 16.10 | 16.25 | -2.20 | -11.89% | 1 | 260 | 49.71% |
| MU231020C00050000 | 2023-06-07 1:32PM EDT | 2023-10-20 | 18.93 | 16.70 | 16.95 | 0.00 | - | 3 | 97 | 50.64% |
| MU231117C00050000 | 2023-06-08 1:45PM EDT | 2023-11-17 | 17.30 | 17.30 | 17.45 | -4.30 | -19.91% | 3 | 24 | 50.05% |
| MU231215C00050000 | 2023-06-08 1:39PM EDT | 2023-12-15 | 18.20 | 17.75 | 18.00 | -3.05 | -14.35% | 44 | 104 | 50.33% |
| MU240119C00050000 | 2023-06-08 11:16AM EDT | 2024-01-19 | 18.69 | 18.35 | 18.45 | -1.82 | -8.87% | 4 | 1,262 | 50.06% |
| MU240621C00050000 | 2023-06-08 11:07AM EDT | 2024-06-21 | 20.95 | 20.60 | 20.75 | -1.60 | -7.10% | 2 | 300 | 50.53% |
| MU250117C00050000 | 2023-06-07 9:44AM EDT | 2025-01-17 | 25.83 | 22.80 | 23.45 | 0.00 | - | 10 | 386 | 50.35% |
| MU250620C00050000 | 2023-05-03 2:38PM EDT | 2025-06-20 | 21.60 | 27.85 | 28.75 | 0.00 | - | 1 | 1 | 63.07% |
| MU251219C00050000 | 2023-06-01 10:17AM EDT | 2025-12-19 | 29.25 | 25.45 | 26.75 | 0.00 | - | 5 | 49 | 51.61% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609P00050000 | 2023-06-02 2:57PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 603 | 140.63% |
| MU230616P00050000 | 2023-06-08 12:24PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 20,925 | 68.75% |
| MU230623P00050000 | 2023-05-30 10:11AM EDT | 2023-06-23 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 135 | 54.69% |
| MU230630P00050000 | 2023-06-08 12:55PM EDT | 2023-06-30 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 119 | 54.30% |
| MU230707P00050000 | 2023-06-08 10:42AM EDT | 2023-07-07 | 0.14 | 0.10 | 0.13 | +0.06 | +75.00% | 6 | 3 | 50.68% |
| MU230721P00050000 | 2023-06-08 1:44PM EDT | 2023-07-21 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 21 | 10,993 | 47.46% |
| MU230818P00050000 | 2023-06-08 11:52AM EDT | 2023-08-18 | 0.49 | 0.48 | 0.50 | +0.16 | +48.48% | 13 | 573 | 45.02% |
| MU230915P00050000 | 2023-06-08 12:23PM EDT | 2023-09-15 | 0.74 | 0.74 | 0.75 | +0.14 | +23.33% | 103 | 5,941 | 42.77% |
| MU231020P00050000 | 2023-06-07 3:10PM EDT | 2023-10-20 | 1.00 | 1.19 | 1.24 | 0.00 | - | 11 | 3,685 | 43.21% |
| MU231117P00050000 | 2023-06-08 10:21AM EDT | 2023-11-17 | 1.57 | 1.50 | 1.56 | +0.30 | +23.62% | 3 | 566 | 42.70% |
| MU231215P00050000 | 2023-06-08 12:32PM EDT | 2023-12-15 | 1.84 | 1.83 | 1.90 | +0.24 | +15.00% | 59 | 123 | 42.55% |
| MU240119P00050000 | 2023-06-08 12:19PM EDT | 2024-01-19 | 2.30 | 2.28 | 2.32 | +0.31 | +15.58% | 1,348 | 17,380 | 42.44% |
| MU240621P00050000 | 2023-06-07 3:14PM EDT | 2024-06-21 | 3.34 | 3.50 | 3.65 | 0.00 | - | 10 | 3,615 | 40.23% |
| MU250117P00050000 | 2023-06-07 10:43AM EDT | 2025-01-17 | 4.65 | 5.00 | 5.35 | 0.00 | - | 40 | 4,377 | 39.44% |
| MU250620P00050000 | 2023-06-05 10:42AM EDT | 2025-06-20 | 5.65 | 5.95 | 6.20 | 0.00 | - | 10 | 392 | 38.20% |
| MU251219P00050000 | 2023-06-07 3:57PM EDT | 2025-12-19 | 6.55 | 6.45 | 7.20 | 0.00 | - | 10 | 43 | 37.44% |
© 2023 Yahoo. All rights reserved.