MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609C00060000 | 2023-06-06 12:57PM EDT | 2023-06-09 | 7.75 | 7.45 | 7.55 | -0.35 | -4.32% | 9 | 181 | 64.84% |
| MU230616C00060000 | 2023-06-06 3:31PM EDT | 2023-06-16 | 7.68 | 7.55 | 7.70 | -0.35 | -4.36% | 79 | 17,884 | 52.44% |
| MU230623C00060000 | 2023-06-06 9:52AM EDT | 2023-06-23 | 7.50 | 7.70 | 7.85 | -2.10 | -21.88% | 1 | 48 | 46.48% |
| MU230630C00060000 | 2023-06-05 2:30PM EDT | 2023-06-30 | 8.71 | 8.15 | 8.25 | 0.00 | - | 11 | 57 | 49.46% |
| MU230707C00060000 | 2023-06-02 9:52AM EDT | 2023-07-07 | 10.12 | 8.30 | 8.45 | 0.00 | - | 1 | 15 | 47.61% |
| MU230721C00060000 | 2023-06-06 3:31PM EDT | 2023-07-21 | 8.75 | 8.70 | 8.80 | -0.40 | -4.37% | 14 | 5,103 | 44.97% |
| MU230818C00060000 | 2023-06-06 9:53AM EDT | 2023-08-18 | 9.60 | 9.55 | 9.70 | -0.89 | -8.48% | 1 | 67 | 45.22% |
| MU230915C00060000 | 2023-06-06 12:48PM EDT | 2023-09-15 | 10.87 | 10.35 | 10.45 | -0.38 | -3.38% | 22 | 1,930 | 44.97% |
| MU231020C00060000 | 2023-05-31 10:24AM EDT | 2023-10-20 | 13.25 | 11.40 | 11.50 | 0.00 | - | 1 | 704 | 46.34% |
| MU231117C00060000 | 2023-06-05 3:49PM EDT | 2023-11-17 | 12.45 | 12.05 | 12.15 | 0.00 | - | 1 | 263 | 46.39% |
| MU231215C00060000 | 2023-05-30 2:11PM EDT | 2023-12-15 | 16.80 | 12.75 | 12.90 | 0.00 | - | 4 | 4 | 47.28% |
| MU240119C00060000 | 2023-06-06 12:35PM EDT | 2024-01-19 | 14.33 | 13.45 | 13.65 | +0.38 | +2.72% | 13 | 6,834 | 47.50% |
| MU240621C00060000 | 2023-06-02 11:51AM EDT | 2024-06-21 | 16.70 | 16.20 | 16.40 | -1.00 | -5.65% | 6 | 2,810 | 47.95% |
| MU250117C00060000 | 2023-06-01 3:36PM EDT | 2025-01-17 | 21.05 | 19.10 | 19.55 | 0.00 | - | 11 | 3,204 | 48.88% |
| MU250620C00060000 | 2023-06-05 1:12PM EDT | 2025-06-20 | 21.62 | 20.65 | 21.20 | 0.00 | - | 1 | 531 | 48.41% |
| MU251219C00060000 | 2023-06-05 3:00PM EDT | 2025-12-19 | 23.40 | 21.90 | 23.00 | 0.00 | - | 338 | 387 | 48.22% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU230609P00060000 | 2023-06-06 3:01PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 490 | 1,263 | 46.88% |
| MU230616P00060000 | 2023-06-06 3:13PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,225 | 23,400 | 38.48% |
| MU230623P00060000 | 2023-06-06 3:29PM EDT | 2023-06-23 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 17 | 174 | 35.84% |
| MU230630P00060000 | 2023-06-06 2:45PM EDT | 2023-06-30 | 0.52 | 0.53 | 0.55 | -0.09 | -14.75% | 27 | 452 | 42.87% |
| MU230707P00060000 | 2023-06-06 1:32PM EDT | 2023-07-07 | 0.72 | 0.69 | 0.72 | -0.02 | -2.70% | 108 | 36 | 41.60% |
| MU230721P00060000 | 2023-06-06 2:32PM EDT | 2023-07-21 | 1.00 | 1.00 | 1.02 | -0.11 | -9.91% | 324 | 9,959 | 39.65% |
| MU230818P00060000 | 2023-06-06 3:07PM EDT | 2023-08-18 | 1.64 | 1.65 | 1.69 | -0.08 | -4.65% | 63 | 5,520 | 38.99% |
| MU230915P00060000 | 2023-06-06 1:53PM EDT | 2023-09-15 | 2.18 | 2.16 | 2.20 | -0.13 | -5.63% | 16 | 6,803 | 37.85% |
| MU231020P00060000 | 2023-06-06 12:32PM EDT | 2023-10-20 | 2.80 | 3.00 | 3.05 | -0.32 | -10.26% | 5 | 2,769 | 39.00% |
| MU231117P00060000 | 2023-06-02 3:59PM EDT | 2023-11-17 | 3.55 | 3.45 | 3.50 | +0.25 | +7.58% | 1,150 | 2,394 | 38.51% |
| MU231215P00060000 | 2023-06-05 1:55PM EDT | 2023-12-15 | 3.92 | 3.85 | 3.95 | 0.00 | - | 25 | 145 | 38.32% |
| MU240119P00060000 | 2023-06-06 11:15AM EDT | 2024-01-19 | 4.25 | 4.40 | 4.50 | -0.25 | -5.56% | 1,014 | 15,438 | 38.26% |
| MU240621P00060000 | 2023-06-06 10:40AM EDT | 2024-06-21 | 6.15 | 6.10 | 6.25 | 0.00 | - | 202 | 7,353 | 36.82% |
| MU250117P00060000 | 2023-06-05 3:01PM EDT | 2025-01-17 | 8.05 | 8.05 | 8.25 | 0.00 | - | 46 | 1,236 | 36.16% |
| MU250620P00060000 | 2023-05-26 11:29AM EDT | 2025-06-20 | 8.03 | 9.00 | 9.25 | 0.00 | - | 4 | 323 | 35.14% |
| MU251219P00060000 | 2023-06-01 3:09PM EDT | 2025-12-19 | 10.10 | 9.50 | 10.45 | 0.00 | - | 1 | 37 | 34.66% |
© 2023 Yahoo. All rights reserved.